South32 Limited【32Z】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
South32 Limited (32Z)
South32 Limited (32Z) 과거

South32 Limited (32Z)

2.241

-0.054

( -2.35% )

업데이트: 19:48:28

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	2.261	0.01	0.49	2.261	2.261	2.261	300
1732829220	2.25	-0.07	-2.98	2.2799999	2.2799999	2.25	3255
1732742820	2.319	0.05	2.20	2.2999999	2.319	2.286	12800
1732656420	2.269	0.02	0.93	2.321	2.321	2.269	7874
1732570020	2.248	-0.1	-4.05	2.2839999	2.2839999	2.248	22970
1732310820	2.343	0.03	1.43	2.2999999	2.349	2.2999999	4475
1732224420	2.31	0.01	0.43	2.3039999	2.31	2.266	3412
1732138020	2.2999999	0.06	2.68	2.262	2.2999999	2.262	719
1732051620	2.24	-0	-0.09	2.234	2.24	2.22	23006
1731965220	2.242	0.07	3.32	2.2799999	2.301	2.231	15925
1731705960	2.17	0.04	2.02	2.1509999	2.189	2.149	10200
1731619560	2.1269999	-0.02	-1.12	2.111	2.149	2.111	5176
1731533160	2.1509999	-0.01	-0.46	2.1509999	2.16	2.1509999	1378
1731446820	2.161	-0.09	-4.00	2.201	2.201	2.161	10050
1731360420	2.251	-0.07	-3.02	2.251	2.251	2.251	3965
1731101220	2.321	-0.07	-2.85	2.321	2.321	2.319	3185
1731014760	2.3889999	0.15	6.75	2.3199999	2.3889999	2.291	60925
1730928360	2.238	-0	-0.09	2.251	2.261	2.238	3840
1730841960	2.24	0.03	1.31	2.241	2.25	2.24	18152
1730755560	2.211	-0.02	-0.81	2.211	2.211	2.211	1000
1730496360	2.229	0.09	4.16	2.247	2.247	2.226	2120
1730409960	2.14	-0.04	-1.79	2.201	2.201	2.14	13270
1730323560	2.1789999	-0.02	-0.95	2.161	2.1829999	2.14	9985
1730237160	2.2	-0.02	-1.08	2.234	2.234	2.2	4060
1730150760	2.224	-0.05	-2.33	2.251	2.27	2.224	9799
1729888020	2.277	0.01	0.40	2.2799999	2.2799999	2.231	1874
1729801560	2.2679999	0.06	2.53	2.25	2.306	2.25	3840
1729715160	2.212	0.01	0.50	2.279	2.279	2.212	10695
1729628760	2.201	-0.02	-0.77	2.2	2.201	2.2	10647
1729542360	2.218	-0.04	-1.86	2.303	2.303	2.178	2393
1729283160	2.2599999	-0.04	-1.74	2.297	2.299	2.2599999	3743
1729196760	2.2999999	0.07	2.95	2.301	2.3199999	2.2999999	5050
1729110360	2.234	0.01	0.49	2.235	2.235	2.234	4400
1729023960	2.223	-0.07	-2.93	2.251	2.251	2.223	4048
1728937620	2.29	0.07	3.20	2.2799999	2.29	2.2	4489
1728678360	2.219	0.05	2.54	2.181	2.219	2.18	3724
1728591960	2.164	0.04	2.03	2.1909999	2.1909999	2.164	2250
1728505560	2.121	-0.05	-2.44	2.15	2.15	2.121	550
1728419160	2.174	-0.09	-3.81	2.1949999	2.1989999	2.141	8790
1728332760	2.2599999	-0	-0.13	2.253	2.2599999	2.249	584
1728073560	2.263	-0.04	-1.69	2.263	2.263	2.263	50
1727987220	2.302	-0	-0.04	2.319	2.319	2.29	5800
1727900820	2.303	0.04	1.72	2.263	2.303	2.263	4395
1727814420	2.2639999	0	0.13	2.266	2.27	2.259	5530
1727728020	2.261	-0.02	-0.75	2.291	2.294	2.227	17837
1727468760	2.278	0.1	4.54	2.2	2.279	2.2	32927
1727382360	2.1789999	0.1	5.01	2.141	2.1789999	2.141	4244
1727295960	2.075	0.04	2.17	2.1	2.109	2.075	8275
1727209560	2.031	0.07	3.49	2.031	2.0499999	2.031	5580
1727123160	1.9625	0.02	1.21	1.9325	1.97	1.9325	13779
1726864020	1.939	-0.02	-1.22	1.9325	1.95	1.8995	13439
1726777560	1.963	0.01	0.43	1.9405	1.963	1.9405	4760
1726691220	1.9545	0.02	1.09	1.952	1.9545	1.946	5800
1726604760	1.9335	0.02	1.18	1.96	1.96	1.9335	14478
1726518420	1.911	0.02	0.98	1.896	1.911	1.896	732
1726259160	1.8925	0.03	1.75	1.9205	1.9205	1.8925	5675
1726172760	1.86	0.04	1.97	1.8605	1.8925	1.86	2590
1726086360	1.824	0.04	2.44	1.7965	1.824	1.7965	2655
1725999960	1.7805	-0.02	-1.22	1.7805	1.793	1.7805	2565
1725913620	1.8025	0.01	0.33	1.7705	1.8025	1.7705	6739
1725654360	1.7965	-0	-0.22	1.8255	1.8255	1.749	3025
1725567960	1.8005	0	0.00	1.8005	1.8005	1.8005	0
1725481560	1.8005	-0.03	-1.50	1.8005	1.8005	1.8005	2640
1725395160	1.828	-0.04	-2.30	1.85	1.8755	1.8105	25133
1725308760	1.871	-0.04	-2.04	1.8815	1.8845	1.867	6472

Yamazaki Baking (PK)

Altair Engineering

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관