ENI Spa【E】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ENI Spa (E)

29.64

0.34

(1.16%)

마감 26 2월 6:00AM

29.64

0.00

( 0.00% )

시간외 단일가: 8:57PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.32	1.09140518417	29.32	29.95	29.01	194057	29.36565619	CS
4	1.8	6.46551724138	27.84	29.95	27.7144	230221	28.80811802	CS
12	1.24	4.3661971831	28.4	29.95	26.14	286012	28.02805216	CS
26	-3.36	-10.1818181818	33	33.12	26.14	274795	29.40246765	CS
52	-1.1	-3.57839947951	30.74	33.78	26.14	291213	30.40783966	CS
156	-1.07	-3.48420709866	30.71	34.3	20.38	375150	28.84176337	CS
260	3.44	13.1297709924	26.2	34.3	12.1	376683	26.2082324	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740526800	29.64	0.34	1.16	29.95	29.95	29.56	230893
1740440400	29.3	0.23	0.79	29.29	29.43	29.16	183267
1740181200	29.07	-0.45	-1.52	29.23	29.23	29.01	171565
1740094800	29.52	0.3	1.03	29.33	29.53	29.29	184754
1740008400	29.22	-0.22	-0.75	29.32	29.4	29.14	199805
1739922000	29.44	0.08	0.27	29.36	29.56	29.29	210490
1739576400	29.36	0.21	0.72	29.47	29.64	29.3	188052
1739490000	29.15	0.17	0.59	28.86	29.21	28.82	216354
1739403600	28.98	-0.15	-0.51	28.88	29.12	28.88	306413
1739317200	29.13	0.34	1.18	29	29.16	28.88	219328
1739230800	28.79	0.21	0.73	28.6	28.81	28.58	373747
1738971600	28.58	0.05	0.18	28.67	28.73	28.53	155820
1738885200	28.53	0.07	0.25	28.83	28.84	28.48	199203
1738798800	28.46	-0.09	-0.32	28.65	28.7	28.46	142589
1738712400	28.55	0.61	2.18	27.82	28.6	27.82	180191
1738626000	27.94	-0.21	-0.75	27.8	28.12	27.7144	242460
1738366800	28.15	-0.3	-1.05	28.49	28.4999	28.12	436565
1738280400	28.45	0.44	1.57	28.23	28.53	28.15	322350
1738194000	28.01	-0.1	-0.36	27.84	28.07	27.83	210355
1738107600	28.11	-0.17	-0.60	28.23	28.28	27.89	191748
1738021200	28.28	0.21	0.75	28.29	28.37	28.05	376432
1737762000	28.07	-0.11	-0.39	28.2	28.26	28.07	120357
1737675600	28.18	0	0.00	28.18	28.18	28.18	0
1737589200	28.18	-0.41	-1.43	28.44	28.46	28.17	182921
1737502800	28.59	-0.36	-1.24	28.46	28.71	28.38	406043
1737157200	28.95	0.2	0.70	28.92	29.13	28.86	208397
1737070800	28.75	-0.11	-0.38	28.71	28.825	28.61	451990
1736984400	28.86	0.49	1.73	28.83	28.88	28.62	444248
1736898000	28.37	0.16	0.57	28.13	28.4	28.13	227487
1736811600	28.21	0.08	0.28	28.21	28.31	28.15	318774
1736552400	28.13	0.14	0.50	28.67	28.77	28.04	402123
1736379600	27.99	-0.23	-0.82	27.925	28.12	27.8301	406402
1736293200	28.22	0.03	0.11	28.16	28.38	28.08	321248
1736206800	28.19	0.49	1.77	28.04	28.33	28.03	258193
1735947600	27.7	0.17	0.62	27.74	27.8	27.61	236884
1735861200	27.53	0.17	0.62	27.53	27.64	27.42	279239
1735688400	27.36	0.16	0.59	27.16	27.37	27.04	252366
1735602000	27.2	0.25	0.93	27.18	27.3	27.07	334958
1735342800	26.95	0.34	1.28	26.7801	26.98	26.7801	275820
1735256400	26.61	0.01	0.04	26.81	26.81	26.51	284975
1735077840	26.6	0.15	0.57	26.31	26.6	26.31	133322
1734997200	26.45	0.08	0.30	26.3	26.55	26.215	488893
1734738000	26.37	0.05	0.19	26.14	26.56	26.14	664289
1734651600	26.32	-0.14	-0.53	26.58	26.62	26.31	347139
1734565200	26.46	-0.39	-1.45	27	27.06	26.3669	267102
1734478800	26.85	-0.41	-1.50	26.88	26.91	26.75	279258
1734392400	27.26	-0.58	-2.08	27.56	27.63	27.21	437789
1734133200	27.84	-0.03	-0.11	27.88	27.94	27.75	368714
1734046800	27.87	-0.21	-0.75	28.02	28.12	27.83	361623
1733960400	28.08	0.04	0.14	28.1179	28.16	27.9108	258663
1733874000	28.04	-0.2	-0.71	28.21	28.2412	28.04	214862
1733787600	28.24	0.13	0.46	28.55	28.7	28.24	333141
1733528400	28.11	-0.34	-1.20	28.51	28.51	28.1	257067
1733442000	28.45	0.3	1.07	28.405	28.53	28.31	346894
1733355600	28.15	-0.15	-0.53	28.4	28.425	28.11	331084
1733269200	28.3	0.23	0.82	28.3199	28.4	28.12	620897
1733182800	28.07	-0.11	-0.39	28.12	28.12	27.789	397201
1732917840	28.18	-0.04	-0.14	28.28	28.34	28.12	165491
1732750800	28.22	0.1	0.36	28.15	28.36	28.12	158033
1732664400	28.12	-0.53	-1.85	28.5	28.52	28.03	376055

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관