Stifel Financial Corporation【SF-D】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
Stifel Financial Corporation (SF-D)
Stifel Financial Corporation (SF-D) 과거

Stifel Financial Corporation (SF-D)

20.24

0.60

(3.05%)

마감 30 11월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: 7:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732923600	19.64	0	0.00	19.64	19.64	19.64	0
1732750800	19.64	0.1	0.51	19.6499	19.84	19.6	19564
1732664400	19.54	-0.35	-1.76	19.71	19.79	19.49	16502
1732578000	19.89	0.17	0.86	19.96	20	19.82	28911
1732318800	19.72	0.01	0.05	19.865	20.015	19.66	19518
1732232400	19.71	0.23	1.18	19.75	19.9121	19.55	15178
1732146000	19.48	-0.29	-1.47	19.74	19.8	19.42	17639
1732059600	19.77	-0.13	-0.65	19.82	19.99	19.75	13714
1731973200	19.9	0.18	0.91	19.83	20	19.68	27056
1731714000	19.72	-0.15	-0.75	19.89	19.95	19.68	11239
1731627600	19.87	-0.21	-1.05	20.07	20.08	19.81	29783
1731541200	20.08	-0.33	-1.62	20.7299	20.7299	19.96	35287
1731454800	20.41	-0.3	-1.45	20.65	20.72	20.355	29130
1731368400	20.71	-0.27	-1.29	20.84	20.91	20.68	22892
1731109200	20.98	0.24	1.16	21.0324	21.0999	20.7713	7488
1731022800	20.74	-0.23	-1.10	20.9	21.0391	20.64	75094
1730936400	20.97	-0.51	-2.37	21.2	21.34	20.9043	43924
1730850000	21.48	0.25	1.18	21.25	21.59	21.22	48468
1730763600	21.23	0.65	3.16	20.6	21.34	20.6	265667
1730500800	20.58	-0.05	-0.24	20.69	20.92	20.43	28041
1730414400	20.63	-0.45	-2.13	21.23	21.23	20.58	50778
1730328000	21.08	0.66	3.23	20.54	21.2	20.54	13422
1730241600	20.42	-0.35	-1.69	20.44	20.64	20.2401	34902
1730155200	20.77	0.03	0.14	21.18	21.18	20.6	10113
1729896000	20.74	-0.08	-0.38	20.95	20.99	20.7001	30074
1729809600	20.82	0.07	0.34	20.84	21.06	20.72	16134
1729723200	20.75	-0.05	-0.24	20.81	20.9782	20.64	20973
1729636800	20.8	-0.2	-0.95	20.99	21.08	20.72	8830
1729550400	21	-0.15	-0.71	21.15	21.1533	20.86	28779
1729291200	21.15	-0.04	-0.19	21.2	21.27	21.1	8319
1729204800	21.19	-0.01	-0.05	21.27	21.27	21.08	9181
1729118400	21.2	0.03	0.14	21.34	21.36	21.16	22791
1729032000	21.17	-0.04	-0.17	21.32	21.71	21.0501	20030
1728945600	21.205	0.1	0.50	21.18	21.2499	21.04	12969
1728686400	21.1	0.11	0.52	20.98	21.27	20.98	15062
1728600000	20.99	-0.07	-0.33	21.13	21.19	20.99	39159
1728513600	21.06	-0.32	-1.50	21.47	21.53	21.03	38229
1728427200	21.38	0.08	0.38	21.24	21.49	21.24	13232
1728340800	21.3	-0.17	-0.81	21.4	21.4599	21.06	22496
1728081600	21.4747	-0.07	-0.30	21.22	21.55	21.22	5292
1727995200	21.54	0.01	0.05	21.52	21.74	21.45	17881
1727908800	21.53	0.09	0.42	21.44	21.59	21.2325	20676
1727822400	21.44	0.31	1.47	21.14	21.5999	21.09	28772
1727735520	21.13	0.28	1.34	20.94	21.46	20.5801	290184
1727476800	20.85	0.12	0.58	20.81	20.92	20.7121	47052
1727390400	20.73	0.01	0.05	20.84	20.84	20.562	47835
1727304000	20.72	0.17	0.83	20.58	20.74	20.5	56775
1727217600	20.55	0	0.00	20.53	20.59	20.46	37591
1727131200	20.55	-0.04	-0.19	20.58	20.58	20.45	19300
1726872000	20.5899	0.1	0.49	20.54	20.5999	20.405	37648
1726785600	20.49	0.06	0.29	20.455	20.55	20.33	47706
1726699200	20.43	0.09	0.44	20.35	20.5	20.2201	32863
1726612800	20.34	0.01	0.05	20.3999	20.45	20.16	34233
1726526400	20.33	-0.01	-0.05	20.35	20.36	20.16	41637
1726267200	20.34	-0.04	-0.20	20.3704	20.42	20.26	22392
1726180800	20.38	0.08	0.39	20.3	20.38	20.27	26049
1726094400	20.3	0.11	0.54	20.2	20.35	20.15	28626
1726008000	20.19	0.14	0.70	20.01	20.19	19.93	26497
1725921600	20.05	0.02	0.10	20.03	20.12	19.82	20962
1725662400	20.03	0.06	0.30	20.09	20.2278	19.89	25362
1725576000	19.97	0.42	2.15	19.63	19.97	19.2501	23943
1725489600	19.55	0.44	2.30	19.2	19.55	19.0501	41523
1725403200	19.1099	-0.09	-0.47	19.09	19.18	19.035	9715
1725057600	19.2	-0.41	-2.09	19.61	19.65	19.14	76052

Stifel Financial

Vontobel Financial Produ...

BNP Paribas Issuance

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

INTESA SANPAOLO

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관