Ziff Davis Inc【ZD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Ziff Davis Inc (ZD)

54.00

0.00

(0.00%)

마감 31 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-0.0740192450037	54.04	55.43	52.375	286756	54.1403228	CS
4	-0.88	-1.60349854227	54.88	56.48	50.62	315099	53.64491331	CS
12	1.965	3.77630441049	52.035	60.52	50.62	433489	56.39634461	CS
26	5.45	11.2255406797	48.55	60.52	37.76	527957	50.65582528	CS
52	-15.22	-21.987864779	69.22	70.02	37.76	445630	53.07480865	CS
156	-47.19	-46.6350429884	101.19	109.98	37.76	361236	67.40763396	CS
260	-68.74	-56.0045624898	122.74	135	37.76	362910	72.14838614	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280100	54	0.05	0.09	54.61	54.96	53.8425	179777
1738193700	53.95	-1.06	-1.93	54.77	55.2	53.42	266460
1738107300	55.01	0.5	0.92	54.56	55.32	54.05	282053
1738020900	54.51	1.46	2.75	52.57	55.43	52.375	410297
1737761700	53.05	-0.53	-0.99	54.04	54.49	52.83	294326
1737675300	53.58	0	0.00	53.58	53.58	53.58	0
1737588900	53.58	-1.92	-3.46	55.12	55.25	53.57	217667
1737502500	55.5	0.57	1.04	55.57	56.48	55.43	267028
1737156900	54.93	0.88	1.63	54.93	55.2829	54.34	316782
1737070500	54.05	0.84	1.58	53.11	54.35	52.59	310246
1736984100	53.21	0.56	1.06	53.96	54.47	53.11	296756
1736897700	52.65	1.25	2.43	51.96	52.7	51.57	610401
1736811300	51.4	-0.19	-0.37	51.1	51.625	50.81	253573
1736552100	51.59	-0.78	-1.49	51.08	52.0833	50.62	355684
1736379300	52.37	-1	-1.87	52.75	52.81	51.7	377745
1736292900	53.37	-1.41	-2.57	55.06	55.64	53.15	309512
1736206500	54.78	-0.54	-0.97	55.55	56.33	54.73	308494
1735947300	55.315	0.53	0.98	55.04	55.53	54.28	319851
1735860900	54.78	0.44	0.81	55.19	55.91	54.41	279237
1735688100	54.34	-0.22	-0.40	54.96	55.33	54.02	303183
1735601700	54.56	-0.8	-1.45	54.8	55.21	53.62	292407
1735342500	55.36	-1.12	-1.98	56	56.51	54.89	247522
1735256100	56.48	0.12	0.21	55.92	56.965	55.6	232171
1735077840	56.36	0.81	1.46	55.53	56.36	55.52	118548
1734996900	55.55	-0.62	-1.10	55.96	56.72	55.25	332654
1734737700	56.17	0.21	0.38	55.34	57.58	55.255	2349449
1734651300	55.96	0.39	0.70	56.05	57.05	54.83	660661
1734564900	55.57	-2.61	-4.49	58.57	59.18	55.14	564460
1734478500	58.18	0.28	0.48	57.32	58.3	56.78	1054872
1734392100	57.9	0.15	0.26	57.36	59.875	56.45	688998
1734132900	57.75	-1.19	-2.02	58.51	58.99	57.6448	280418
1734046500	58.94	-0.25	-0.42	58.91	59.755	58.02	266129
1733960100	59.19	0.46	0.78	58.96	60.0369	58.5	373608
1733873700	58.73	-0.03	-0.05	58.73	59.255	57.94	396697
1733787300	58.76	0.38	0.65	59.22	59.9	58.59	421317
1733528100	58.38	0.66	1.14	57.97	58.74	57.635	245361
1733441700	57.72	-1.11	-1.89	58.83	58.95	57.51	341406
1733355300	58.83	-0.59	-0.99	59.54	60.06	58.71	314319
1733268900	59.42	-0.57	-0.95	59.6	60.62	58.99	386786
1733182500	59.99	1.14	1.94	58.85	60.26	58.665	536583
1732917840	58.85	1.14	1.98	58.43	58.85	57.815	200751
1732750500	57.71	-0.17	-0.29	58	58.52	56.895	285500
1732664100	57.88	-0.13	-0.22	57.41	57.95	56.45	329914
1732577700	58.01	-0.23	-0.39	59	59.2848	57.96	496396
1732318500	58.24	1.02	1.78	57.31	59.08	57.31	561712
1732232100	57.22	1.18	2.11	56.14	57.52	55.435	334938
1732145700	56.04	0.58	1.05	55.59	56.32	55.03	376608
1732059300	55.46	-0.43	-0.77	55.28	56.34	54.94	303557
1731972900	55.89	0.79	1.43	55.15	56.16	55.03	400505
1731713700	55.1	-2.21	-3.86	57.56	57.58	54.135	473105
1731627300	57.31	-0.5	-0.86	57.84	58.52	56.74	397963
1731540900	57.81	0.42	0.73	57.76	58.56	57.145	539290
1731454500	57.39	-1.61	-2.73	58.53	59.12	56.82	623876
1731368100	59	2.35	4.15	56.92	59.14	55.85	880585
1731108900	56.65	7.66	15.64	51.95	58.5	51.425	1380364
1731022500	48.99	-0.98	-1.96	49.73	50.495	48.0125	479536
1730936100	49.97	2.45	5.16	49.75	51.03	49.75	503883
1730849700	47.52	0.83	1.78	46.56	47.755	46.56	364087
1730763300	46.69	0.32	0.69	46.41	47.565	46.23	239890
1730500500	46.37	0.1	0.22	46.34	46.83	45.9225	341182
1730414100	46.27	-1.01	-2.14	47.32	47.42	46.21	335560

BNP Paribas Issuance

INTESA SANPAOLO

Intesa Sanpaolo

XS2891683380 20270930 0.02

UBS Lux Fund Sol Factor ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관