Grupo Televisa SA【TV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Grupo Televisa SA (TV)

1.92

-0.02

( -1.03% )

업데이트: 23:41:05

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-4.9504950495	2.02	2.07	1.87	1226878	1.97004968	CS
4	-0.23	-10.6976744186	2.15	2.26	1.87	1992227	2.02345632	CS
12	-0.235	-10.9048723898	2.155	2.71	1.87	1989021	2.27661132	CS
26	-0.93	-32.6315789474	2.85	2.9	1.69	1690698	2.24781023	CS
52	-1.28	-40	3.2	3.645	1.69	1622509	2.66213166	CS
156	-7.93	-80.5076142132	9.85	11.9	1.69	1988792	4.74193696	CS
260	-9.58	-83.3043478261	11.5	15.06	1.69	1832272	6.34738781	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733960400	1.94	0	0.00	1.93	1.94	1.88	1103107
1733874000	1.94	-0.04	-2.02	2	2	1.87	1461928
1733787600	1.98	0	0.00	1.98	2.07	1.96	1544366
1733528400	1.98	-0.03	-1.49	1.98	2.0299999	1.95	761923
1733442000	2.0099999	0.01	0.50	2.0299999	2.04	1.98	1362078
1733355600	2	0	0.00	2	2.055	1.97	1592244
1733269200	2	0	0.00	2	2.05	1.98	1943233
1733182800	2	-0.01	-0.50	2.0099999	2.04	1.975	1493466
1732917840	2.0099999	0.07	3.61	1.96	2.04	1.91	1210498
1732750800	1.94	-0.02	-1.02	1.94	1.995	1.91	1650531
1732664400	1.96	-0.04	-2.00	1.98	1.98	1.89	1355812
1732578000	2	-0.07	-3.38	2.11	2.13	1.99	1518812
1732318800	2.07	0.01	0.49	2.06	2.11	2.05	1157815
1732232400	2.06	0.06	3.00	2	2.07	1.9535	2685820
1732146000	2	0	0.00	1.99	2.05	1.88	7277900
1732059600	2	-0.12	-5.66	2.13	2.15	1.99	3750785
1731973200	2.12	0	0.00	2.1	2.2599999	2.075	1870770
1731714000	2.12	-0.08	-3.64	2.18	2.2192	2.11	1925356
1731627600	2.2	0.02	0.92	2.11	2.205	2.11	2684888
1731541200	2.18	0.02	0.93	2.18	2.18	2.09	1335097
1731454800	2.16	-0.07	-3.14	2.23	2.2599999	2.15	1205050
1731368400	2.23	-0.17	-7.08	2.4	2.4	2.21	1243670
1731109200	2.4	-0.01	-0.41	2.4	2.42	2.33	1304603
1731022800	2.41	-0.06	-2.43	2.5	2.57	2.39	1458200
1730936400	2.47	0.01	0.41	2.46	2.495	2.39	1282997
1730850000	2.46	0.01	0.41	2.42	2.5	2.38	2050066
1730763600	2.45	-0.06	-2.39	2.5	2.6229	2.4211999	1633503
1730500800	2.5099999	0.01	0.40	2.5099999	2.555	2.485	1617445
1730414400	2.5	0.02	0.81	2.47	2.61	2.455	2784331
1730328000	2.48	0	0.00	2.48	2.64	2.44	4755769
1730241600	2.48	0.29	13.24	2.15	2.49	2.125	3210847
1730155200	2.19	0.06	2.82	2.11	2.195	1.905	4912681
1729896000	2.13	-0.23	-9.75	2.31	2.355	2.11	3244493
1729809600	2.36	0.07	3.06	2.27	2.37	2.23	1656441
1729723200	2.29	-0.08	-3.38	2.37	2.38	2.275	803545
1729636800	2.37	0.01	0.42	2.33	2.3988	2.2799999	1232445
1729550400	2.36	-0.06	-2.48	2.38	2.38	2.3014	894204
1729291200	2.42	0.04	1.68	2.42	2.52	2.3849999	1880695
1729204800	2.38	0.11	4.85	2.27	2.4049999	2.23	1185214
1729118400	2.27	0.07	3.18	2.21	2.2799999	2.19	831094
1729032000	2.2	-0.08	-3.51	2.2599999	2.31	2.185	1260312
1728945600	2.2799999	-0.16	-6.56	2.41	2.43	2.275	1012540
1728686400	2.44	0.01	0.41	2.5099999	2.5099999	2.34	838819
1728600000	2.43	-0.08	-3.19	2.49	2.5400999	2.42	1874611
1728513600	2.5099999	-0.07	-2.71	2.55	2.61	2.505	1503510
1728427200	2.58	0.03	1.18	2.49	2.59	2.47	1153117
1728340800	2.55	-0.05	-1.92	2.59	2.61	2.49	2161407
1728081600	2.6	0.05	1.96	2.57	2.71	2.5651	1347390
1727995200	2.55	-0.13	-4.85	2.67	2.69	2.49	1106130
1727908800	2.68	0.07	2.68	2.6	2.69	2.515	2588141
1727822400	2.61	0.05	1.95	2.55	2.65	2.47	3438345
1727736000	2.56	0.07	2.81	2.5099999	2.58	2.44	3043014
1727476800	2.49	0.07	2.89	2.44	2.5	2.41	2501383
1727390400	2.42	0.09	3.86	2.39	2.43	2.35	3066311
1727304000	2.33	0.02	0.87	2.3	2.4	2.285	2553692
1727217600	2.31	0.11	5.00	2.23	2.32	2.2	2200258
1727131200	2.2	0.03	1.38	2.17	2.22	2.13	1271827
1726872000	2.17	-0.14	-6.06	2.2799999	2.32	2.13	3135261
1726785600	2.31	0.19	8.96	2.17	2.32	2.15	3948030
1726699200	2.12	0.11	5.47	2.0099999	2.24	2.0099999	3543786
1726612800	2.0099999	0.05	2.55	1.96	2.0099999	1.93	1153610
1726526400	1.96	0.1	5.38	1.85	1.98	1.85	1865350
1726267200	1.86	0.03	1.64	1.84	1.88	1.82	5246446
1726180800	1.83	-0.09	-4.69	1.93	1.94	1.81	5866598

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관