EW Scripps Company【SSP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

EW Scripps Company (SSP)

3.105

-0.255

( -7.59% )

업데이트: 01:17:30

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.005	47.8571428571	2.1	3.39	2.08	3208010	2.79003929	CS
4	1.325	74.4382022472	1.78	3.39	1.36	2001129	2.26110137	CS
12	1.255	67.8378378378	1.85	3.39	1.36	1054873	2.21232478	CS
26	1.115	56.0301507538	1.99	4.06	1.36	889782	2.23531707	CS
52	-0.375	-10.775862069	3.48	4.65	1.36	939054	2.66877978	CS
156	-18.565	-85.6714351638	21.67	21.85	1.36	549885	5.72080396	CS
260	-5.705	-64.7559591373	8.81	24.78	1.36	477700	8.78002482	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423700	3.36	0.44	15.07	2.95	3.39	2.81	1799635
1742337300	2.92	0.34	13.18	2.6	2.98	2.54	1444764
1742250900	2.58	-0.06	-2.27	2.59	2.7	2.4	1667040
1741991700	2.64	-0.09	-3.30	2.73	2.915	2.55	2172806
1741905300	2.73	0.68	33.17	2.1	2.82	2.08	8990832
1741818900	2.05	0.62	43.36	1.81	2.14	1.72	18243867
1741732500	1.43	0.02	1.42	1.41	1.49	1.36	1367828
1741646100	1.41	-0.09	-6.00	1.46	1.51	1.3899999	535650
1741390500	1.5	0.02	1.35	1.5	1.58	1.465	264228
1741304100	1.48	0	0.00	1.46	1.54	1.46	363293
1741217700	1.48	-0.01	-0.67	1.49	1.55	1.45	249748
1741131300	1.49	0.03	2.05	1.42	1.55	1.41	483710
1741044900	1.46	-0.16	-9.88	1.6399999	1.6399999	1.4309	713241
1740785700	1.62	0.03	1.89	1.62	1.71	1.5801	542445
1740699300	1.59	-0.13	-7.56	1.75	1.7816	1.59	638978
1740612900	1.72	0.01	0.58	1.73	1.82	1.7	392745
1740526500	1.71	-0.06	-3.39	1.77	1.8094	1.68	397662
1740440100	1.77	-0.02	-1.12	1.83	1.83	1.75	481450
1740180900	1.79	-0.07	-3.76	1.88	1.95	1.78	315822
1740094500	1.86	0.09	5.08	1.78	1.87	1.755	339942
1740008100	1.77	-0.07	-3.80	1.83	1.85	1.755	487859
1739921700	1.84	-0.14	-7.07	1.99	2.0099999	1.83	445787
1739576100	1.98	0.06	3.13	1.95	2.02	1.93	300124
1739489700	1.92	0.01	0.52	1.92	1.95	1.87	224980
1739403300	1.91	-0.01	-0.52	1.9	2.015	1.87	394420
1739316900	1.92	0.04	2.13	1.85	1.97	1.85	329395
1739230500	1.88	0.15	8.67	1.75	1.99	1.75	694943
1738971300	1.73	-0.09	-4.68	1.81	1.83	1.73	514016
1738884900	1.815	0	0.28	1.85	1.88	1.795	495136
1738798500	1.81	-0.07	-3.72	1.88	1.88	1.8	393715
1738712100	1.88	0.12	6.82	1.78	1.97	1.78	589221
1738625700	1.76	-0.12	-6.38	1.8	1.885	1.75	463363
1738366500	1.88	-0.1	-5.05	2	2.0078	1.87	477348
1738280100	1.98	0.04	2.06	1.95	2.0299999	1.94	336391
1738193700	1.94	-0.06	-3.00	2	2	1.87	815458
1738107300	2	-0.16	-7.41	2.19	2.21	1.98	978237
1738020900	2.16	-0.08	-3.57	2.22	2.25	2.13	311649
1737761700	2.24	0.05	2.28	2.31	2.33	2.22	255659
1737675300	2.19	0	0.00	2.19	2.19	2.19	0
1737588900	2.19	0.01	0.46	2.2	2.22	2.1103	249794
1737502500	2.18	-0.1	-4.39	2.2799999	2.2799999	2.175	176108
1737156900	2.2799999	0.08	3.64	2.23	2.32	2.19	244809
1737070500	2.2	-0.1	-4.35	2.3	2.315	2.195	242401
1736984100	2.3	0.2	9.52	2.21	2.34	2.105	646799
1736897700	2.1	-0.19	-8.30	2.27	2.29	2.1	533238
1736811300	2.29	-0.07	-2.97	2.29	2.355	2.25	467649
1736552100	2.36	-0.14	-5.60	2.39	2.5299999	2.3	388056
1736379300	2.5	-0.02	-0.79	2.47	2.5299999	2.345	420650
1736292900	2.52	-0.16	-5.97	2.69	2.74	2.3638	569111
1736206500	2.68	0.18	7.20	2.55	2.7693	2.48	777897
1735947300	2.5	-0.02	-0.79	2.54	2.57	2.4049999	362379
1735860900	2.52	0.31	14.03	2.2599999	2.65	2.25	934890
1735688100	2.21	0.2	9.95	2.05	2.25	2.045	1196440
1735601700	2.0099999	0.01	0.50	1.97	2.07	1.91	1011602
1735342500	2	-0.04	-1.96	2.02	2.09	1.94	872808
1735256100	2.04	0.16	8.51	1.85	2.07	1.83	562669
1735077840	1.88	0.01	0.53	1.87	1.9	1.82	236178
1734996900	1.87	-0.09	-4.59	1.99	2.0299999	1.85	610516
1734737700	1.96	-0.03	-1.51	1.96	2.055	1.93	949263

Societe Generale Effekten

BNP Paribas Issuance BV

BNP Paribas Issuance

BNP Paribas Issuance

Intracom Constructions T...

BNP Paribas Issuance

Uber Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관