Sesa SPA【1S3】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Sesa SPA (1S3)

61.30

0.00

( 0.00% )

업데이트: 18:40:25

실시간 데이터

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737581220	61.65	0.35	0.57	61.4	61.8	61.4	7
1737494820	61.3	-0.05	-0.08	61.35	61.35	60.7	10
1737408420	61.35	2.05	3.46	59.4	61.5	59.4	51
1737149220	59.3	0.5	0.85	59.25	59.3	59.15	19
1737062820	58.8	0.5	0.86	57.95	58.8	57.95	19
1736976420	58.3	0.4	0.69	57.6	58.3	56.55	347
1736890020	57.9	-1.6	-2.69	59.55	59.55	57.45	11
1736803620	59.5	0.45	0.76	57.75	59.9	57.75	422
1736544420	59.05	0.25	0.43	58.9	59.05	58.9	2
1736458020	58.8	0.6	1.03	58.4	58.95	58.4	5
1736371620	58.2	-2.75	-4.51	60.2	60.2	57.85	232
1736285220	60.95	-1.4	-2.25	62.25	62.35	60.85	32
1736198820	62.35	1.5	2.47	60.6	62.85	60.6	20
1735939620	60.85	-1.35	-2.17	60.85	61.25	60.8	134
1735853220	62.2	-0.1	-0.16	62.1	62.75	62.1	6
1735594020	62.3	-0.75	-1.19	62.45	62.45	61.9	10
1735334820	63.05	0.3	0.48	62.55	63.2	62.35	119
1734989220	62.75	-0.8	-1.26	63.8	63.8	62.3	63
1734730020	63.55	0.95	1.52	62.25	63.95	61.8	128
1734643620	62.6	-11.5	-15.52	71.25	71.65	62.2	759
1734557220	74.099999	-3.5	-4.51	77.7	77.7	73.4	43
1734470820	77.599999	-1.2	-1.52	79	79.099999	76.75	385
1734384420	78.8	-3.1	-3.79	80.45	80.45	78.5	206
1734125220	81.9	-0.4	-0.49	82.75	82.75	81.9	5
1734038820	82.3	-0.05	-0.06	82.9	82.9	82.3	7
1733952420	82.349999	-0.5	-0.60	82.8	82.8	81.849999	5
1733866020	82.849999	-1.25	-1.49	83.4	83.9	81.95	588
1733779620	84.099999	1.7	2.06	82.599999	84.15	82.599999	11
1733520420	82.4	0.05	0.06	82.099999	83.8	82.099999	33
1733434020	82.349999	2.95	3.72	79.45	82.4	79.4	29
1733347620	79.4	3.3	4.34	78.599999	79.7	78.55	75
1733261220	76.099999	-1.6	-2.06	76.599999	76.599999	76.099999	6
1733174820	77.7	0.3	0.39	76.5	77.75	76.05	26
1732915620	77.4	-0.2	-0.26	77.849999	77.95	77.4	14
1732829220	77.599999	0.05	0.06	77.95	78.9	77.5	13
1732742820	77.55	0.25	0.32	77.3	77.55	77.25	72
1732656420	77.3	0.2	0.26	76.599999	78.05	75.55	38
1732570020	77.099999	1.4	1.85	75.65	77.3	75.65	9
1732310820	75.7	-0.15	-0.20	75.7	75.7	75.7	1
1732224420	75.849999	0	0.00	75.849999	75.849999	75.849999	0
1732138020	75.849999	1.5	2.02	75.849999	75.849999	75.849999	100
1732051620	74.349999	-4.8	-6.06	74.349999	74.349999	74.349999	7
1731965220	79.15	0	0.00	79.15	79.15	79.15	0
1731706020	79.15	0	0.00	79.15	79.15	79.15	0
1731619620	79.15	0	0.00	79.15	79.15	79.15	0
1731533220	79.15	0	0.00	79.15	79.15	79.15	0
1731446820	79.15	0	0.00	79.15	79.15	79.15	0
1731360420	79.15	0.5	0.64	79.8	79.8	79.15	258
1731101220	78.65	0.9	1.16	79.15	79.15	78.65	110
1731014760	77.75	0	0.00	77.75	77.75	77.75	0
1730928360	77.75	0.3	0.39	77.7	77.75	77.7	33
1730841960	77.45	-2.6	-3.25	77.45	77.45	77.45	35
1730755560	80.05	0	0.00	80.599999	80.599999	80.05	221
1730496360	80.05	0.4	0.50	80.05	80.05	80.05	1
1730409960	79.65	-2.75	-3.34	80.5	80.5	79.65	143
1730323560	82.4	1.4	1.73	82.4	82.4	82.4	50
1730237160	81	-1.95	-2.35	81	81	81	11
1730147220	82.95	0	0.00	82.95	82.95	82.95	0
1729888020	82.95	-0.65	-0.78	82.95	82.95	82.95	30
1729801560	83.599999	-2.25	-2.62	82.7	83.599999	82.7	114
1729715160	85.849999	-1.65	-1.89	85.8	86.15	85.8	131

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관