Sify Technologies Limited【SIFY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Sify Technologies Limited (SIFY)
Sify Technologies Limited (SIFY) 과거

Sify Technologies Limited (SIFY)

3.42

0.14

(4.27%)

마감 26 10월 5:00AM

3.36

-0.06

(-1.75%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1729895700	3.42	0.14	4.27	3.3	3.52	3.3	206062
1729809300	3.2799999	-0.25	-7.08	3.54	3.56	3.21	187437
1729722900	3.53	-0.1	-2.75	3.78	3.78	3.42	200564
1729636500	3.63	0.03	0.83	3.85	4.41	3.43	543612
1729550100	3.6	-0.28	-7.22	3.98	4	3.5	188536
1729290900	3.88	0.15	4.02	3.7	4.1	3.5801	236281
1729204500	3.73	0.48	14.77	3.29	3.75	3.23	189231
1729118100	3.25	-0.06	-1.81	3.31	3.5599	3.21	113343
1729031700	3.31	-0.48	-12.66	3.79	4.0492	3.2700999	287772
1728945300	3.79	0.41	12.13	3.42	4.14	3.42	934627
1728686100	3.38	0.37	12.29	3.06	3.45	3.02	476192
1728599700	3.0099999	0.43	16.67	2.57	3.06	2.56	280176
1728513300	2.58	-0.11	-4.09	2.72	2.825	2.56	173077
1728426900	2.69	0.29	12.08	2.41	2.7599999	2.3721	308982
1728340500	2.4	0.18	8.11	2.19	2.543	2.19	310097
1728081300	2.22	-0.04	-1.80	2.2599999	2.39	2.0701	204824
1727994900	2.2608	0.03	1.26	2.2218	2.46	2.1593999	154581
1727908500	2.2325999	0.1	4.58	2.0999999	2.3322	2.0669999	121041
1727822100	2.1348	-0.03	-1.17	2.16	2.19	2.082	85798
1727735700	2.16	-0.09	-3.97	2.2199999	2.238	2.1018	135597
1727476500	2.2494	-0.1	-4.09	2.4	2.43	2.208	67131
1727390100	2.3454	0.07	3.14	2.3352	2.4293999	2.19	138699
1727303700	2.274	-0.03	-1.25	2.34	2.34	2.25	64509
1727217300	2.3028	0.04	1.80	2.3214	2.3214	2.19	46323
1727130900	2.262	0.12	5.48	2.1318	2.4257999	2.0484	160653
1726871700	2.1444	-0.02	-0.72	2.2199999	2.253	2.133	68030
1726785300	2.16	-0.26	-10.56	2.34	2.4288	2.1239999	283736
1726698900	2.415	-0.26	-9.83	2.6214	2.7	2.3525999	296836
1726612500	2.6784	0.13	5.01	2.6274	2.7324	2.58	64719
1726526100	2.5505999	-0.19	-6.92	2.8169999	2.8169999	2.46	85115
1726266900	2.7401999	0.23	9.05	2.5608	2.7996	2.5206	143736
1726180500	2.5128	-0.07	-2.58	2.58	2.6315999	2.4173999	114483
1726094100	2.5794	-0.11	-4.02	2.5446	2.7186	2.4899999	135976
1726007700	2.6874	0.17	6.59	2.472	2.79	2.34	359604
1725921300	2.5212	-0.17	-6.39	2.6784	2.781	2.46	264744
1725662100	2.6934	-0.49	-15.27	2.9352	2.94	2.55	504484
1725575700	3.1788	-0.72	-18.49	3.2274	3.5892	3	987303
1725489300	3.9	-0.07	-1.68	3.54	3.96	2.814	3021714
1725402900	3.9666	1.98	99.61	4.8246	5.46	3.7608	40238320
1725057300	1.9872	-0.04	-1.84	2.061	2.0994	1.98	16249
1724970900	2.0244	0.03	1.41	2.0759999	2.0928	1.968	14641
1724884500	1.9962	-0.1	-4.92	2.0999999	2.1227999	1.9812	44806
1724798100	2.0994	0.03	1.66	1.986	2.0999999	1.98	32801
1724711700	2.0652	0.06	3.15	2.04	2.085	1.98	25189
1724452500	2.0022	0.06	3.22	1.932	2.0754	1.92	24144
1724366100	1.9398	-0.17	-7.94	2.0999999	2.0999999	1.9278	34711
1724279700	2.1072	0.07	3.60	2.034	2.133	1.896	112662
1724193300	2.034	-0.02	-1.02	2.004	2.082	1.9866	16791
1724106900	2.055	-0.03	-1.44	1.998	2.0999999	1.9932	16287
1723847700	2.085	0.06	3.12	2.0759999	2.094	1.974	34009
1723761300	2.022	0.1	5.30	1.9968	2.0502	1.926	26950
1723674900	1.9203	-0.22	-10.12	2.0393999	2.094864	1.842	76208
1723588500	2.1366	-0.04	-1.87	2.0999999	2.16	2.0196	47840
1723502100	2.1774	-0.01	-0.47	2.16	2.21514	2.106	35565
1723242900	2.1875999	0	0.11	2.1479999	2.388	2.13	36199
1723156500	2.1852	0.02	1.03	2.1635999	2.2199999	2.0999999	9318
1723070100	2.1629999	-0.04	-1.70	2.136	2.34	2.13	15691
1722983700	2.2005	0.1	4.79	2.1138	2.2188	2.0999999	12405
1722897300	2.0999999	-0.22	-9.30	2.112	2.16	1.98	103043
1722638100	2.3154	-0.02	-1.05	2.2199999	2.4408	2.178	19721
1722551700	2.34	-0.12	-4.79	2.61	2.61	2.238	37342
1722465300	2.4576	-0.01	-0.58	2.52	2.58	2.328	40811
1722378900	2.472	-0.15	-5.66	2.58	2.5991999	2.445	57931
1722292500	2.6201999	0.03	1.09	2.676	2.8043999	2.584206	46807
1722033300	2.592	0.01	0.48	2.544	2.6994	2.544	27820

Sify Technologies

Presto Technologies

MIND Technology

Singing Machine

Lixiang Education

Nauticus Robotics

Hudson Acquisition I

Sunrise New Energy

CuriosityStream

CAMP4 Therapeutics

Blue World Acquisition

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관