Visa Inc【3V64】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Visa Inc (3V64)

303.45

-0.15

( -0.05% )

업데이트: 01:08:54

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-30.4	-9.10588587689	333.85	334.3	301.35	12504	314.99689431	DE
4	-34.6	-10.2351723118	338.05	350	301.35	8043	329.00302919	DE
12	-0.3	-0.0987654320988	303.75	350	297.55	6995	321.40687925	DE
26	44.85	17.343387471	258.6	350	240.25	6567	296.60907877	DE
52	46.5	18.0969060128	256.95	350	232.15	6182	274.4333132	DE
156	121.57	66.8407741368	181.88	350	177.82	4166	244.87020756	DE
260	157.35	107.700205339	146.1	350	124.72	5269	208.04366475	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741728420	303.39999	-10.75	-3.42	312.89999	314.5	301.35	16774
1741642020	314.14999	-4.85	-1.52	318.7	319.1	311.8	10004
1741382820	319	0.75	0.24	317.6	319.45	312.7	11748
1741296420	318.25	-7.1	-2.18	325.35	326.8	316	13020
1741210020	325.35	-5.95	-1.80	333.85	334.3	324.14999	10974
1741123620	331.3	-12.9	-3.75	344.5	345	330.25	10186
1741037220	344.2	-5.8	-1.66	348.85	349.75	343.25	4766
1740778020	350	8.6	2.52	341.75	350	341.05	6851
1740691620	341.39999	6.95	2.08	335.1	345.9	334.64999	5468
1740605220	334.45	0.5	0.15	336.7	337	332.75	5048
1740518820	333.95	-0.35	-0.10	334.64999	335.95	329.05	12086
1740432420	334.3	1.35	0.41	333.45	336.39999	331.5	5880
1740173220	332.95	-1.05	-0.31	334.14999	338	332.3	6924
1740086820	334	-7	-2.05	340.6	341.5	332.39999	6057
1740000420	341	0.2	0.06	340.75	342.95	339.95	3656
1739914020	340.8	-1.55	-0.45	342.95	342.95	338	7573
1739827620	342.35	5.5	1.63	338.25	342.95	337.55	8590
1739568420	336.85	-3.5	-1.03	340.89999	340.89999	336.6	4223
1739482020	340.35	2.2	0.65	337.05	340.7	336.55	4688
1739395620	338.14999	-0.6	-0.18	338.05	339.14999	335.7	6340
1739309220	338.75	-2.2	-0.65	340.14999	341.8	335.05	6082
1739222820	340.95	3.85	1.14	338.45	341.6	337.35	5958
1738963620	337.1	3.1	0.93	334.95	338.2	333.05	7097
1738877220	334	-1.85	-0.55	336.64999	338.95	333.8	7176
1738790820	335.85	3.8	1.14	332.05	335.85	330.64999	6037
1738704420	332.05	-3.95	-1.18	335.75	335.75	330.45	5523
1738618020	336	5.8	1.76	327.3	336.45	325.05	9388
1738358820	330.2	-0.15	-0.05	334.64999	338.6	329.45	12244
1738272420	330.35	7.6	2.35	323.75	330.7	323.05	11946
1738186020	322.75	2.1	0.65	321	323.75	320.25	5201
1738099620	320.64999	2	0.63	319.25	324	319.14999	6045
1738013220	318.64999	4	1.27	313.5	319.95	312.05	7643
1737754020	314.64999	-0.35	-0.11	313.95	314.95	311.5	3391
1737667620	315	3.95	1.27	311.14999	315	310	4357
1737581220	311.05	0.05	0.02	311.5	311.89999	309.45	5168
1737494820	311	-1	-0.32	310.39999	311.75	308.39999	5799
1737408420	312	0.4	0.13	311.39999	312.75	308	8506
1737149220	311.6	3.5	1.14	308.2	311.85	308.05	3906
1737062820	308.1	0.95	0.31	307.95	310.14999	306.89999	4714
1736976420	307.14999	7.85	2.62	300.05	308.1	299.75	4876
1736890020	299.3	-0.7	-0.23	300.2	303.5	299.25	5990
1736803620	300	0.6	0.20	301	301.35	298	4840
1736544420	299.39999	-5.1	-1.67	304.7	305.25	299.05	5113
1736458020	304.5	0.5	0.16	303.7	305.2	302.45	4210
1736371620	304	2.35	0.78	301.85	304.95	301	2783
1736285220	301.64999	0.15	0.05	301.39999	303.95	299.35	3705
1736198820	301.5	-4.5	-1.47	305.95	306.05	300.3	6274
1735939620	306	-0.4	-0.13	306.89999	306.95	303.1	3623
1735853220	306.39999	3.95	1.31	304.3	310.14999	304.14999	6919
1735594020	302.45	-3.15	-1.03	305	307.3	302.39999	2573
1735334820	305.6	1.25	0.41	307.3	308.55	304.89999	4458
1734989220	304.35	-0.25	-0.08	304.75	306.95	301.39999	6723
1734730020	304.6	0	0.00	303.55	306.45	299.35	16652
1734643620	304.6	5.6	1.87	299.05	305.39999	297.55	9925
1734557220	299	-4.2	-1.39	303.75	307.5	298.89999	9041
1734470820	303.2	2.35	0.78	300.75	303.5	300.05	17130
1734384420	300.85	0.55	0.18	299.95	302.14999	298.05	5283
1734125220	300.3	-0.6	-0.20	300.85	302.25	298.89999	4327
1734038820	300.89999	1.75	0.58	298.14999	300.89999	297.05	5213

Fincantieri AAW

Vontobel Financial Produ...

BNP Paribas Issuance

L&G Clean Energy USD UCI...

Simply Good Foods

Kingdom of Belgium

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관