Bearer Shares【1COV】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Bearer Shares (1COV)
Bearer Shares (1COV) 과거

Bearer Shares (1COV)

56.30

0.06

(0.11%)

마감 18 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1	0.17793594306	56.2	56.74	55.96	2921	56.34643933	DE
4	-0.62	-1.08924806746	56.92	58.08	55.5	7178	56.59827333	DE
12	-2.08	-3.56286399452	58.38	58.52	55.5	19128	57.59664774	DE
26	1.56	2.84983558641	54.74	59.94	51.8	33386	56.75763905	DE
52	8.43	17.6101942762	47.87	59.94	44.9	31953	53.72406927	DE
156	0.3	0.535714285714	56	59.94	27.69	703722	40.28296505	DE
260	15.58	38.2612966601	40.72	63.24	23.54	899796	42.36455157	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	56.22	-0.12	-0.21	56.14	56.44	56.14	2246
1737062820	56.34	0.06	0.11	56.42	56.42	56.2	1705
1736976420	56.28	0.04	0.07	56.24	56.74	56.12	4618
1736890020	56.24	-0.26	-0.46	56.3	56.44	55.96	4628
1736803620	56.5	-0.16	-0.28	56.44	56.52	56.26	2094
1736544420	56.66	0.46	0.82	56.2	56.66	56.2	1559
1736458020	56.2	0.5	0.90	55.62	56.38	55.62	5594
1736371620	55.7	0	0.00	55.52	56.38	55.52	3574
1736285220	55.7	-0.24	-0.43	55.94	56.04	55.52	2844
1736198820	55.94	0.24	0.43	55.62	56.12	55.54	6320
1735939620	55.7	-0.08	-0.14	55.76	55.84	55.5	5254
1735853220	55.78	-0.38	-0.68	55.8	56.5	55.68	7639
1735594020	56.16	-0.32	-0.57	56.38	56.6	56.02	6926
1735334820	56.48	-1.38	-2.39	57.7	58.04	55.96	17357
1734989220	57.86	0.96	1.69	56.6	58.08	56.42	21416
1734730020	56.9	-0.02	-0.04	56.92	57.16	56.68	16136
1734643620	56.92	0.62	1.10	56.34	57.24	56.34	9758
1734557220	56.3	-0.16	-0.28	56.46	57	56.16	10376
1734470820	56.46	-0.84	-1.47	57.1	57.18	56.44	5625
1734384420	57.3	-0.5	-0.87	57.5	57.94	57.1	33788
1734125220	57.8	0.04	0.07	57.74	57.92	57.74	12828
1734038820	57.76	-0.14	-0.24	57.74	58.02	57.74	10108
1733952420	57.9	-0.02	-0.03	57.88	58.16	57.56	23343
1733866020	57.92	0.18	0.31	57.74	58.08	57.74	11164
1733779620	57.74	-0.14	-0.24	57.72	57.98	57.72	20484
1733520420	57.88	0.18	0.31	57.7	57.9	57.66	16674
1733434020	57.7	0.1	0.17	57.32	57.98	57.32	18332
1733347620	57.6	-0.2	-0.35	57.74	57.9	57.32	26085
1733261220	57.8	-0.12	-0.21	58.08	58.12	57.74	33252
1733174820	57.92	0.3	0.52	57.5	58.52	57.44	73586
1732915620	57.62	0.1	0.17	57.52	57.78	57.08	7876
1732829220	57.52	0.12	0.21	57.34	57.56	57.2	4881
1732742820	57.4	0.08	0.14	57.32	57.64	57.2	28009
1732656420	57.32	-0.22	-0.38	57.52	57.76	57.32	20361
1732570020	57.54	0.26	0.45	57.1	57.72	57.1	19894
1732310820	57.28	0.18	0.32	57.04	57.4	57.02	15507
1732224420	57.1	-0.48	-0.83	57.38	57.58	56.94	8921
1732138020	57.58	0.34	0.59	57.38	57.58	57.18	14666
1732051620	57.24	0	0.00	57.06	57.38	56.98	11534
1731965220	57.24	-0.06	-0.10	57.14	57.34	56.96	15704
1731705960	57.3	0.36	0.63	56.98	57.4	56.98	20029
1731619560	56.94	-0.06	-0.11	57.2	57.2	56.94	13507
1731533160	57	0.06	0.11	56.94	57.28	56.92	18117
1731446820	56.94	-0.36	-0.63	57.34	57.46	56.72	35220
1731360420	57.3	-0.14	-0.24	57.54	57.66	57.3	19493
1731101220	57.44	-0.4	-0.69	57.92	57.92	57.24	22929
1731014760	57.84	-0.08	-0.14	57.92	58.14	57.3	47974
1730928360	57.92	-0.18	-0.31	58.1	58.2	57.82	32751
1730841960	58.1	0.28	0.48	57.9	58.1	57.9	21827
1730755560	57.82	-0.36	-0.62	58.2	58.2	57.7	45255
1730496360	58.18	-0.02	-0.03	58.2	58.26	58.1	18050
1730409960	58.2	-0.04	-0.07	58.22	58.3	58.16	37166
1730323560	58.24	-0.08	-0.14	58.3	58.36	58.22	18363
1730237160	58.32	0.08	0.14	58.34	58.34	58.12	45288
1730150760	58.24	0.06	0.10	58.22	58.32	58.12	41796
1729888020	58.18	-0.08	-0.14	58.38	58.48	58.18	53074
1729801560	58.26	-0.08	-0.14	58.22	58.4	58.18	20931
1729715160	58.34	-0.02	-0.03	58.36	58.44	58.18	24213
1729628760	58.36	-0.04	-0.07	58.4	58.44	58.32	24684
1729542360	58.4	0	0.00	58.4	58.46	58.38	24601
1729283160	58.4	0.08	0.14	58.36	58.44	58.3	33170

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관