Syensqo SA【2NF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Syensqo SA (2NF)

70.14

-1.58

(-2.20%)

마감 27 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.84	-3.89147711702	72.98	72.98	69.72	113	71.49098914	DE
4	-3.12	-4.2588042588	73.26	82.959999	69.72	242	75.7631129	DE
12	-4.54	-6.07927155865	74.68	82.959999	68.64	248	74.88319257	DE
26	-23.56	-25.144076841	93.7	95.16	67.62	229	76.60162434	DE
52	-29.41	-29.5429432446	99.55	109.3	67.62	241	83.37192866	DE
156	-29.41	-29.5429432446	99.55	109.3	67.62	241	83.37192866	DE
260	-29.41	-29.5429432446	99.55	109.3	67.62	241	83.37192866	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656420	70.28	-0.92	-1.29	71.2	71.2	70.28	171
1732570020	71.2	-0.14	-0.20	71.599999	72.18	71.2	217
1732310820	71.34	1.62	2.32	71.2	71.5	70.66	156
1732224420	69.72	-1.86	-2.60	71.66	71.66	69.72	4
1732138020	71.58	-0.52	-0.72	72.319999	72.819999	71.14	41
1732051620	72.099999	-1.18	-1.61	72.98	72.98	71.959999	148
1731965220	73.28	-0.4	-0.54	73.72	74.42	73	340
1731705960	73.68	-1.86	-2.46	75.319999	75.319999	73.42	271
1731619560	75.54	-0.12	-0.16	75.459999	76.48	74.94	208
1731533160	75.66	0.24	0.32	75	76.2	75	340
1731446820	75.42	-3.46	-4.39	77.98	77.98	75.42	15
1731360420	78.88	1.6	2.07	77.64	79.48	77.64	159
1731101220	77.28	-3.54	-4.38	80.76	80.76	77.28	32
1731014760	80.819999	1.54	1.94	79.72	81.2	79.72	343
1730928360	79.28	0.94	1.20	78.26	82.959999	78.26	1335
1730841960	78.34	5.28	7.23	73.319999	79.02	73.319999	337
1730755560	73.06	0.76	1.05	72.72	73.28	72.44	11
1730496360	72.3	1.34	1.89	70.88	72.34	70.88	127
1730409960	70.959999	-0.12	-0.17	70.459999	71.26	69.98	610
1730323560	71.08	-2.44	-3.32	73.4	73.4	71.08	79
1730237160	73.52	0.04	0.05	73.26	73.959999	73	71
1730150760	73.48	0.5	0.69	73.14	74.599999	73.14	154
1729888020	72.98	0.52	0.72	72.48	73.68	72.48	77
1729801560	72.459999	-1.74	-2.35	74.48	74.48	72.22	132
1729715160	74.2	0.48	0.65	72.94	74.2	72.94	361
1729628760	73.72	0.38	0.52	72.7	73.86	72.459999	181
1729542360	73.34	-0.82	-1.11	73.739999	74.239999	73.16	159
1729283160	74.16	1.44	1.98	73.68	74.44	73.68	204
1729196760	72.72	-1.32	-1.78	73.3	73.94	72.42	165
1729110360	74.04	0.98	1.34	74.58	74.58	73.959999	55
1729023960	73.06	-2.9	-3.82	75.92	75.92	73.06	54
1728937620	75.959999	0.4	0.53	75.92	76.3	75.22	84
1728678360	75.56	-0.22	-0.29	75.9	76.02	75.459999	419
1728591960	75.78	-0.96	-1.25	76.56	76.56	75.78	56
1728505560	76.739999	1.54	2.05	75.2	76.739999	75.2	59
1728419160	75.2	-3.58	-4.54	78.3	78.599999	75.2	278
1728332760	78.78	-2.12	-2.62	80.459999	80.54	78.78	814
1728073560	80.9	2.22	2.82	77.84	80.9	77.84	159
1727987220	78.68	-0.74	-0.93	78.56	78.68	78.48	18
1727900820	79.42	0.34	0.43	79.099999	79.42	79.099999	132
1727814420	79.08	-0.4	-0.50	81.28	81.28	79.08	267
1727727960	79.48	0	0.00	79.48	79.48	79.48	0
1727468760	79.48	3.78	4.99	76.239999	79.76	76.239999	169
1727382360	75.7	2.58	3.53	74.04	75.92	74.04	767
1727295960	73.12	0.5	0.69	72.319999	73.16	72.319999	13
1727209560	72.62	1	1.40	71.9	73.739999	71.9	91
1727123160	71.62	-1.74	-2.37	71.7	71.8	71.099999	253
1726864020	73.36	-1.42	-1.90	74.12	74.12	73.36	157
1726777560	74.78	2.12	2.92	73.08	75.099999	73.02	994
1726691220	72.66	0.08	0.11	72.62	73	72.04	27
1726604760	72.58	0.48	0.67	72.16	73.18	71.94	126
1726518420	72.099999	0.52	0.73	71.44	72.099999	70.819999	33
1726259160	71.58	0.66	0.93	71.18	72.459999	71.18	83
1726172760	70.92	1.74	2.52	70.2	72.58	70.2	241
1726086360	69.18	0	0.00	69.3	70.22	68.64	107
1725999960	69.18	-1.96	-2.76	71.28	71.28	69.18	137
1725913620	71.14	0.14	0.20	70.62	71.459999	70.62	289
1725654360	71	-1.5	-2.07	72.22	72.3	71	142
1725567960	72.5	-0.98	-1.33	72	72.62	70.599999	1073
1725481560	73.48	-0.56	-0.76	73.18	74.08	72.86	837
1725395160	74.04	-0.7	-0.94	74.68	75.5	74.04	410
1725308760	74.739999	0.26	0.35	74.62	74.739999	73.3	267
1725049560	74.48	1.06	1.44	73.599999	75.16	73.599999	1198
1724963160	73.42	2.36	3.32	71.22	73.9	71.22	1171
1724876760	71.06	0.2	0.28	71.16	71.739999	70.98	49
1724790420	70.86	-0.46	-0.64	71.12	71.76	70.86	362

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관