Van Lanschot Kempen NV【VLK】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
유럽
EU
Van Lanschot Kempen NV (VLK)
Van Lanschot Kempen NV (VLK) 과거

Van Lanschot Kempen NV (VLK)

42.45

0.00

(0.00%)

마감 30 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-2.30149597238	43.45	43.5	41.75	44551	42.67972728	DE
4	0.45	1.07142857143	42	44.8	41.15	48895	42.94075128	DE
12	1.8	4.42804428044	40.65	45.1	39.8	41801	42.84934348	DE
26	5.05	13.5026737968	37.4	45.1	35.3	49700	40.36819327	DE
52	14	49.2091388401	28.45	45.1	26.25	74101	34.2742067	DE
156	21.45	102.142857143	21	45.1	18.56	71592	28.38779546	DE
260	20.6	94.2791762014	21.85	45.1	9.23	71181	24.64246635	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732901400	42.45	0	0.00	42.3	42.55	42.1	24095
1732815000	42.45	0.25	0.59	42.3	42.6	42.15	29407
1732728600	42.2	0.2	0.48	42	42.35	41.75	27028
1732642200	42	-1.3	-3.00	42.9	42.95	41.9	58781
1732555800	43.3	0.2	0.46	43	43.4	42.7	72405
1732296600	43.1	-0.35	-0.81	43.45	43.5	42.65	35134
1732210200	43.45	0.7	1.64	42.8	43.45	42.45	42047
1732123800	42.75	0	0.00	43	43.45	42.6	26166
1732037400	42.75	-0.35	-0.81	43.5	43.5	42.35	32866
1731951000	43.1	-1.4	-3.15	44.5	44.6	42.45	72334
1731691800	44.5	-0.3	-0.67	44.75	44.75	44.05	66686
1731605400	44.8	1.45	3.34	43.5	44.8	43.5	98183
1731519000	43.35	0	0.00	43.35	43.35	43.35	0
1731432600	43.35	0.2	0.46	43.05	43.85	42.9	68660
1731346200	43.15	1.35	3.23	42	43.2	41.9	62514
1731087000	41.8	-0.05	-0.12	42.05	42.35	41.65	64368
1731000600	41.85	0.2	0.48	41.8	42.05	41.65	39402
1730914200	41.65	0.1	0.24	41.85	42.1	41.2	46945
1730827800	41.55	0.25	0.61	41.3	41.9	41.15	25915
1730741400	41.3	-0.7	-1.67	41.85	42	41.15	30848
1730482200	42	-0.05	-0.12	42	42.25	41.9	29315
1730395800	42.05	-0.3	-0.71	41.6	42.55	41.4	45488
1730309400	42.35	-0.95	-2.19	43.2	43.2	42.35	48329
1730223000	43.3	-0.8	-1.81	44	44.25	43.05	42005
1730136600	44.1	-0.1	-0.23	44.4	44.6	43.7	27981
1729873800	44.2	0.85	1.96	43.35	44.3	43.2	55538
1729787400	43.35	-0.2	-0.46	43.8	43.9	43.35	21535
1729701000	43.55	-0.9	-2.02	44.25	44.4	43.55	34756
1729614600	44.45	0.15	0.34	44.3	44.45	43.5	55543
1729528200	44.3	-0.5	-1.12	44.65	44.8	44.05	40764
1729269000	44.8	0.1	0.22	44.7	44.95	44.55	28269
1729182600	44.7	0.6	1.36	44.1	44.7	43.95	55062
1729096200	44.1	-0.35	-0.79	44.2	44.65	44.05	41642
1729009800	44.45	-0.15	-0.34	44.75	45.1	44.2	48526
1728923400	44.6	-0.05	-0.11	44.7	45	44	43570
1728664200	44.65	0.8	1.82	43.85	44.7	43.85	45858
1728577800	43.85	-0.25	-0.57	44.1	44.1	43.4	23715
1728491400	44.1	0.85	1.97	43.35	44.25	43.15	42701
1728405000	43.25	0.4	0.93	42.35	43.4	42.35	30305
1728318600	42.85	0.2	0.47	42.85	43.05	42.4	17114
1728059400	42.65	0.5	1.19	42.3	42.95	41.8	42923
1727973000	42.15	-0.1	-0.24	42.2	42.45	41.85	33790
1727886600	42.25	-0.25	-0.59	42.6	42.85	42.1	29940
1727800200	42.5	-0.15	-0.35	42.65	43.15	42.05	43449
1727713800	42.65	0.65	1.55	42	42.7	42	45118
1727454600	42	-0.15	-0.36	42.15	42.5	41.9	29699
1727368200	42.15	0.7	1.69	41.8	42.2	41.45	30825
1727281800	41.45	-0.55	-1.31	41.95	42.05	41.45	26652
1727195400	42	-0.35	-0.83	42.7	42.7	41.85	45995
1727109000	42.35	-0.15	-0.35	42.4	42.6	42.1	21988
1726849800	42.5	-0.15	-0.35	42.35	42.8	42.15	62604
1726763400	42.65	1.05	2.52	41.95	42.7	41.95	49463
1726677000	41.6	-0.45	-1.07	42	42.05	41.45	20815
1726590600	42.05	0.55	1.33	41.7	42.05	41.55	52838
1726504200	41.5	0.2	0.48	41.25	41.6	41.05	30194
1726245000	41.3	0.2	0.49	41	41.6	41	36932
1726158600	41.1	0.9	2.24	41	41.2	40.5	45567
1726072200	40.2	0.35	0.88	40	40.4	39.8	26585
1725985800	39.85	-0.6	-1.48	40.3	40.5	39.85	26547
1725899400	40.45	0.55	1.38	40	40.75	40	36626
1725640200	39.9	-0.6	-1.48	40.65	40.7	39.9	49999
1725553800	40.5	0	0.00	40.35	41.05	40.35	37538
1725467400	40.5	0.05	0.12	40	40.5	39.75	39121
1725381000	40.45	-0.95	-2.29	41.55	41.55	40.3	38828
1725294600	41.4	-0.1	-0.24	41.6	41.65	41.2	32203
1725035400	41.5	-0.4	-0.95	42	42.2	41.35	54679

Van Lanschot Kempen NV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관