Samsara Inc【IOT】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Samsara Inc (IOT)

46.87

1.05

(2.29%)

마감 18 1월 6:00AM

46.81

-0.06

(-0.13%)

시간외 거래: 9:44AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.3	10.115266996	42.51	46.87	42.36	2635273	44.69252227	CS
4	4.61	10.9241706161	42.2	46.87	42.2	2649889	44.5503288	CS
12	-1.52	-3.14504448583	48.33	57.14	42.2	3060821	48.60300881	CS
26	9.04	23.9343394228	37.77	57.14	33.1	3142603	45.75796343	CS
52	13.83	41.9345057611	32.98	57.14	27.14	3534845	39.4738459	CS
156	24.41	108.973214286	22.4	57.14	8.42	2777313	29.02511735	CS
260	21.91	87.9919678715	24.9	57.14	8.42	2747210	28.94393308	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	46.87	1.05	2.29	46.2	46.87	45.45	2292558
1737070800	45.82	0.15	0.33	45.76	46.39	45.27	2615819
1736984400	45.67	1.63	3.70	45	45.99	44.71	3479948
1736898000	44.04	0.51	1.17	44.15	44.75	43.63	2221209
1736811600	43.53	-0.25	-0.57	43.04	43.83	42.83	1868634
1736552400	43.78	-0.4	-0.91	43.11	44.11	42.36	3054234
1736379600	44.18	1.26	2.94	42.88	44.485	42.54	2773315
1736293200	42.92	-2.05	-4.56	45.1	45.25	42.38	3049126
1736206800	44.97	-0.94	-2.05	46.5	46.775	44.726	1847104
1735947600	45.91	1.92	4.36	44.3	45.975	44.14	2426409
1735861200	43.99	0.3	0.69	44.4	44.405	43.045	2179117
1735688400	43.69	-0.22	-0.50	44.28	44.66	43.54	3364074
1735602000	43.91	-0.51	-1.15	43.59	44.32	43.1701	2039321
1735342800	44.42	-1.14	-2.50	45.31	45.31	43.7301	1790232
1735256400	45.56	0.01	0.02	45.63	45.71	44.785	1524353
1735077840	45.55	-0.08	-0.18	45.5	45.86	45.08	1368344
1734997200	45.63	1.31	2.96	44.88	45.78	44.32	3833857
1734738000	44.32	1.65	3.87	42.39	44.4223	42	5983110
1734651600	42.67	-0.97	-2.22	44.02	44.06	42.47	3937536
1734565200	43.64	-3.14	-6.71	46.72	46.903	43.31	3494682
1734478800	46.78	-0.38	-0.81	46.88	47.82	46.375	5801234
1734392400	47.16	1.08	2.34	46.17	47.32	44.8812	4950901
1734133200	46.08	-0.35	-0.75	46.22	46.39	45	3923048
1734046800	46.43	0.03	0.06	45.72	46.59	45.57	3306300
1733960400	46.4	0.97	2.14	45.21	46.53	44.59	4565982
1733874000	45.43	-4.7	-9.38	47.72	48.25	45	9688648
1733787600	50.13	-2.14	-4.09	51.7	51.93	49.8	5900153
1733528400	52.27	-2.86	-5.19	52.53	54.43	51.62	10737257
1733442000	55.13	-0.71	-1.27	55.61	56.2	54.87	4629240
1733355600	55.84	1.21	2.21	55.92	56.78	54.75	3711493
1733269200	54.63	0.98	1.83	52.97	54.67	52.4	2721417
1733182800	53.65	0.16	0.30	54.51	55.27	53.37	2321236
1732917840	53.49	-0.25	-0.47	54.17	54.4301	53.17	1046733
1732750800	53.74	-1.65	-2.98	54.88	55.25	53.02	2036995
1732664400	55.39	-0.11	-0.20	55.5	55.89	54.43	1822466
1732578000	55.5	-0.85	-1.51	57.05	57.28	55.09	3650291
1732318800	56.35	1.47	2.68	55.25	56.76	54.7701	3268644
1732232400	54.88	2.25	4.28	53.01	55.39	52.93	2853619
1732146000	52.63	0.4	0.77	52.65	53.17	51.24	2053973
1732059600	52.23	2.74	5.54	49	52.26	48.6127	3359793
1731973200	49.49	-0.02	-0.04	50	50.27	49.3	1924502
1731714000	49.51	-1.4	-2.75	50.91	50.91	49	2262415
1731627600	50.91	-1.95	-3.69	52.66	53.43	50.7151	2428012
1731541200	52.86	0.52	0.99	52.94	53.98	52.52	3576290
1731454800	52.34	-0.18	-0.34	52.09	53.62	51.9	2403987
1731368400	52.52	-0.2	-0.38	53.17	53.68	52.5	2110491
1731109200	52.72	0.95	1.84	52.23	52.81	51.42	2126575
1731022800	51.77	1.51	3.00	50.6	51.83	50.3	2374186
1730936400	50.26	2.02	4.19	49.5	50.3	48.7749	4619415
1730850000	48.24	1.58	3.39	46.56	48.51	46.11	2129087
1730763600	46.66	0.44	0.95	45.92	47.26	45.76	1590965
1730500800	46.22	-1.57	-3.29	48	48.015	45.98	2979756
1730414400	47.79	-1.56	-3.16	49.1	49.11	47.67	1881526
1730328000	49.35	0.77	1.59	48.51	49.77	48.37	1821372
1730241600	48.58	0.99	2.08	47.65	48.93	47.3018	1275456
1730155200	47.59	-0.1	-0.21	48.25	48.25	47.46	1304720
1729896000	47.69	-0.58	-1.20	48.33	48.798	47.66	1689207
1729809600	48.27	1	2.12	48.09	48.695	47.78	1576970
1729723200	47.27	0.63	1.35	46.5	47.29	46.06	2041298
1729636800	46.64	-2.5	-5.09	48.2	48.4699	46.46	3527071
1729550400	49.14	-0.86	-1.72	49.68	50.79	48.91	1641360
1729291200	50	0.83	1.69	49.24	50.66	49.04	1520003

Deutsche Bank Luxembourg

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관