Donaldson Co【DCI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Donaldson Co (DCI)

68.23

-0.53

( -0.77% )

업데이트: 00:31:41

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.33	-0.481330221704	68.56	69.975	65.1	809009	68.81189551	CS
4	-1.31	-1.88380788036	69.54	71.08	65.1	537454	69.27516686	CS
12	-4.24	-5.85069684007	72.47	73.2	65.1	580301	69.63954296	CS
26	-2.76	-3.8878715312	70.99	78.95	65.1	559124	72.0826986	CS
52	-4.58	-6.29034473287	72.81	78.95	65.1	526717	72.55250695	CS
156	15.91	30.4090214067	52.32	78.95	46	458541	63.98014236	CS
260	22.8	50.1871010346	45.43	78.95	31.08	472245	59.89801155	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741045200	68.76	-0.33	-0.48	69.27	69.84	68.74	1245737
1740786000	69.09	1.5	2.22	67.75	69.22	67.31	1024963
1740699600	67.59	-1.66	-2.40	67.15	68.48	65.099999	665032
1740613200	69.25	-0.26	-0.37	69.32	69.975	69	700834
1740526800	69.51	0.99	1.44	68.56	69.735	68.42	408481
1740440400	68.52	-0.27	-0.39	68.95	69.049	68.4401	413918
1740181200	68.79	-0.56	-0.81	69.64	69.64	68.475	650663
1740094800	69.35	-0.09	-0.13	69.3	69.675	68.765	582331
1740008400	69.44	0.14	0.20	69.23	69.82	68.72	393292
1739922000	69.3	0.72	1.05	68.45	69.67	68.45	530270
1739576400	68.58	-1.51	-2.15	70.16	70.53	68.325	668717
1739490000	70.09	0.27	0.39	69.91	70.229	69.77	383437
1739403600	69.82	-0.9	-1.27	69.48	70.2	69.37	324784
1739317200	70.72	0.28	0.40	70.19	70.98	70.15	339282
1739230800	70.44	0.31	0.44	70.72	70.74	69.68	377541
1738971600	70.13	-0.55	-0.78	70.425	71.08	70.11	547880
1738885200	70.68	0.53	0.76	70.19	70.84	70.015	342774
1738798800	70.15	0.2	0.29	69.95	70.26	69.41	317317
1738712400	69.95	0.33	0.47	69.54	70.32	69.37	294375
1738626000	69.62	-1.57	-2.21	69.73	70.2885	68.395	488432
1738366800	71.19	-0.46	-0.64	71.87	71.9	70.96	781673
1738280400	71.65	1.37	1.95	70.52	71.93	70.52	353028
1738194000	70.28	-0.76	-1.07	70.84	71.155	69.81	612154
1738107600	71.04	-0.42	-0.59	71.2	71.72	70.265	525232
1738021200	71.46	-0.82	-1.13	71.84	72.11	71.35	671800
1737762000	72.28	0.9	1.26	71.65	72.43	71.4901	632724
1737675600	71.38	0	0.00	71.38	71.38	71.38	0
1737589200	71.38	-0.37	-0.52	71.69	71.83	70.87	419648
1737502800	71.75	0.7	0.99	71.74	72.53	71.635	548664
1737157200	71.05	0.75	1.07	70.51	71.19	70.235	654329
1737070800	70.3	1.17	1.69	69.2	70.46	69.2	504001
1736984400	69.13	0.89	1.30	69.34	69.44	68.44	505626
1736898000	68.24	1.26	1.88	67.32	68.43	67.2	334803
1736811600	66.98	0.47	0.71	66.099999	67.12	66.01	575615
1736552400	66.51	-1.43	-2.10	67.05	67.35	66.33	374972
1736379600	67.94	0.55	0.82	66.989999	67.94	66.62	456175
1736293200	67.39	-0.18	-0.27	67.57	68.07	67.06	401984
1736206800	67.57	-0.69	-1.01	68.42	69.09	67.54	412344
1735947600	68.26	0.97	1.44	67.3	68.46	67.0134	486347
1735861200	67.29	-0.06	-0.09	67.72	68.3	66.95	495349
1735688400	67.35	0.07	0.10	67.5	67.94	67.125	325994
1735602000	67.28	-0.72	-1.06	67.59	67.655	66.64	361544
1735342800	68	-0.55	-0.80	68.24	68.735	67.43	519603
1735256400	68.55	0.64	0.94	67.29	68.69	67.29	605034
1735077840	67.91	0.21	0.31	67.53	68.005	67.45	205557
1734997200	67.7	-0.32	-0.47	67.68	67.99	67.305	418175
1734738000	68.02	-0.26	-0.38	68.06	69.08	67.715	2267544
1734651600	68.28	-0.02	-0.03	68.65	69.14	67.67	863181
1734565200	68.3	-2.62	-3.69	71.05	71.26	68.1	574459
1734478800	70.92	-0.99	-1.38	71.67	72.13	70.57	664797
1734392400	71.91	-0.23	-0.32	72.28	72.87	71.8	695008
1734133200	72.14	-0.5	-0.69	72.31	72.4	71.56	442002
1734046800	72.64	-0.03	-0.04	72.51	72.97	71.67	539140
1733960400	72.67	0.1	0.14	72.86	73.2	72.395	1264802
1733874000	72.57	0.01	0.01	72.47	72.9	71.5	1142893
1733787600	72.56	-0.32	-0.44	73.15	73.51	72.45	695184
1733528400	72.88	-0.14	-0.19	72.98	73.28	72.81	547041
1733442000	73.02	-0.34	-0.46	73.26	73.64	72.61	764494
1733355600	73.36	0.68	0.94	72.56	73.97	72.217	855577

BNP Paribas Issuance

Beyond Oil (QB)

VinaCapital Vietnam Oppo...

IT0005615692 20250602 330

Bnp Paribas Issuance

Vontobel Financial Produ...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관