Seneca Foods Corp【SENEA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Seneca Foods Corp (SENEA)

85.59

-2.08

( -2.37% )

업데이트: 04:03:57

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.34	2.81081081081	83.25	90.07	82.34	33915	87.68257455	CS
4	8.91	11.6197183099	76.68	90.07	76.68	24033	83.44237297	CS
12	6.82	8.65811857306	78.77	90.07	70.58	18246	79.09368775	CS
26	25.81	43.174974908	59.78	90.07	59.21	20155	70.93845125	CS
52	34.6	67.8564424397	50.99	90.07	50.61	24967	63.27933433	CS
156	35.49	70.8383233533	50.1	90.07	32.5	41023	53.38395364	CS
260	53.26	164.738632849	32.33	90.07	25.04	38537	50.11042547	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741646100	87.67	-2.36	-2.62	90.03	90.03	86.29	40187
1741390500	90.03	3.14	3.61	87.2	90.07	86.9	32718
1741304100	86.89	-0.44	-0.50	87.38	87.48	85.3201	36528
1741217700	87.33	0.69	0.80	87.42	87.5	85.72	22255
1741131300	86.64	3.65	4.40	83.25	87.135	82.34	37887
1741044900	82.99	1.79	2.20	81.84	82.99	80.5	29256
1740785700	81.2	0.5	0.62	80.95	81.2757	79.82	17693
1740699300	80.7	-1.29	-1.57	81.49	81.99	80.6	14351
1740612900	81.99	0.01	0.01	82	82	80.65	22414
1740526500	81.98	1.76	2.19	80.44	82.3	79.56	39576
1740440100	80.22	-0.27	-0.34	80.49	81.38	80.04	21783
1740180900	80.49	0.92	1.16	80.06	81	79.22	31103
1740094500	79.57	-0.6	-0.75	79.37	80	77.08	16731
1740008100	80.17	0.1	0.12	79.5	80.17	77.77	12259
1739921700	80.07	-0.98	-1.21	80.75	81.1	79.61	14536
1739576100	81.05	0.77	0.96	80.34	81.05	80	21142
1739489700	80.28	1.19	1.50	79.1	80.45	78.79	21625
1739403300	79.09	-0.44	-0.55	78.78	79.4406	77.99	11859
1739316900	79.53	2.73	3.55	76.68	79.99	76.68	12732
1739230500	76.8	2.8	3.78	74.71	77.51	73.51	10427
1738971300	74	-0.55	-0.74	71.27	74	70.98	13831
1738884900	74.55	0.08	0.11	74.5	75	73.15	7584
1738798500	74.47	1.13	1.54	73.18	74.89	73.18	8613
1738712100	73.34	1.07	1.48	72.04	73.87	72	15559
1738625700	72.27	-0.64	-0.88	71.85	73	71.5	8906
1738366500	72.91	0.76	1.05	71.48	73.36	71.48	9229
1738280100	72.15	-0.65	-0.89	72.41	73.1952	71.82	8851
1738193700	72.8	0.12	0.17	72.2	72.91	71.8	6951
1738107300	72.68	-0.72	-0.98	73.05	73.83	72.05	8800
1738020900	73.4	-1.01	-1.36	73.78	76.31	73.4	17506
1737761700	74.41	1.82	2.51	72.91	74.74	72.265	14470
1737675300	72.59	0	0.00	72.59	72.59	72.59	0
1737588900	72.59	-0.74	-1.01	73.19	73.81	71.76	11984
1737502500	73.33	-0.07	-0.10	72.99	73.73	71.5101	14038
1737156900	73.4	-1.06	-1.42	74.05	75	72.205	12885
1737070500	74.46	1.43	1.96	72.75	74.46	72.41	11799
1736984100	73.03	0.17	0.23	73.54	73.78	72.59	9001
1736897700	72.86	0.45	0.62	72.46	73.15	71.0422	12901
1736811300	72.41	1.07	1.50	70.76	72.85	70.76	10355
1736552100	71.34	-4.21	-5.57	74.06	74.06	70.58	35049
1736379300	75.55	-0.14	-0.18	75.37	75.71	74.5614	10099
1736292900	75.69	-0.44	-0.58	76.31	76.74	75.66	13143
1736206500	76.13	-2.38	-3.03	78.01	78.01	76	15377
1735947300	78.51	0.08	0.10	77.94	78.6599	76.72	10980
1735860900	78.43	-0.83	-1.05	78.91	78.94	77.48	12332
1735688100	79.26	-0.12	-0.15	79.4	81.3899	78.57	14207
1735601700	79.38	1.01	1.29	77.78	79.38	77.78	10192
1735342500	78.37	-0.63	-0.80	78.3	78.87	77.48	10985
1735256100	79	0.88	1.13	77.7	79.145	76.99	12452
1735077840	78.1167	0.72	0.93	77.63	78.17	77.5	3745
1734996900	77.4	0.93	1.22	77	77.7099	76.2427	18354
1734737700	76.47	-1.69	-2.16	77.14	79.93	75	92906
1734651300	78.16	1.94	2.55	76.28	78.1899	76.015	15245
1734564900	76.22	-1.9	-2.43	77.3	78.79	76.19	21955
1734478500	78.12	-0.58	-0.74	78.77	78.77	76.44	17921
1734392100	78.7	-1.87	-2.32	79.85	80.17	77.58	20082
1734132900	80.57	6.01	8.06	75.88	80.65	75.88	35465
1734046500	74.56	0.05	0.07	74.9	74.9	74.074	18610
1733960100	74.51	0.86	1.17	73.25	74.89	73.25	20359

Carney Technology Acquis...

Invesco S&P SmallCap 600...

Bluerock Residential Gro...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관