Sands China Limited【599A】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Sands China Limited (599A)
Sands China Limited (599A) 과거

Sands China Limited (599A)

2.096

0.057

(2.80%)

마감 17 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.054	-2.51162790698	2.15	2.15	1.9975	422	2.05004265	DE
4	0.016	0.769230769231	2.08	2.269	1.9975	1178	2.14745688	DE
12	-0.504	-19.3846153846	2.6	2.706	1.936	1394	2.200042	DE
26	0.2875	15.8971523362	1.8085	2.72	1.7905	2053	2.34047767	DE
52	-0.312	-12.9568106312	2.408	2.787	1.518	1657	2.25795035	DE
156	-0.935	-30.8479049819	3.031	3.212	1.518	1664	2.34653812	DE
260	-0.935	-30.8479049819	3.031	3.212	1.518	1664	2.34653812	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	2.019	0	0.00	2.019	2.019	2.019	0
1741901220	2.019	-0.13	-6.09	1.9975	2.019	1.9975	644
1741814820	2.15	0	0.00	2.15	2.15	2.15	0
1741728420	2.15	0	0.00	2.15	2.15	2.15	0
1741642020	2.15	0.07	3.17	2.15	2.15	2.15	200
1741382820	2.084	0	0.00	2.084	2.084	2.084	0
1741296420	2.084	-0.18	-7.95	2.141	2.141	2.084	2500
1741210020	2.2639999	0	0.00	2.2639999	2.2639999	2.2639999	0
1741123620	2.2639999	0	0.00	2.2639999	2.2639999	2.2639999	0
1741037220	2.2639999	-0.01	-0.22	2.2599999	2.2639999	2.2599999	1615
1740778020	2.269	0	0.00	2.269	2.269	2.269	0
1740691620	2.269	0	0.00	2.269	2.269	2.269	0
1740605220	2.269	0	0.00	2.269	2.269	2.269	0
1740518820	2.269	0	0.00	2.269	2.269	2.269	0
1740432420	2.269	0.11	5.14	2.269	2.269	2.269	10
1740173220	2.158	-0.06	-2.49	2.158	2.158	2.158	1951
1740086820	2.213	0.13	6.39	2.213	2.213	2.213	1500
1740000420	2.08	0	0.00	2.08	2.08	2.08	0
1739914020	2.08	0.14	7.44	2.08	2.08	2.08	1000
1739827620	1.936	0	0.00	1.936	1.936	1.936	0
1739568420	1.936	0	0.00	1.936	1.936	1.936	0
1739482020	1.936	0	0.00	1.936	1.936	1.936	0
1739395620	1.936	0	0.00	1.936	1.936	1.936	0
1739309220	1.936	-0.2	-9.36	1.936	1.936	1.936	2309
1739222820	2.136	0	0.00	2.136	2.136	2.136	0
1738963620	2.136	0.1	4.86	2.0419999	2.136	2.0419999	1203
1738877220	2.037	-0.05	-2.44	2.037	2.037	2.037	8
1738790820	2.088	-0.09	-4.00	2.095	2.095	2.088	12000
1738704420	2.1749999	-0.02	-0.87	2.1749999	2.1749999	2.1749999	455
1738618020	2.194	-0.08	-3.52	2.1909999	2.227	2.19	597
1738358820	2.274	-0.04	-1.86	2.347	2.347	2.274	3017
1738272420	2.317	0	0.09	2.317	2.317	2.317	2100
1738186020	2.315	0	0.00	2.315	2.315	2.315	0
1738099620	2.315	0.1	4.33	2.315	2.315	2.255	200
1738013220	2.219	-0.02	-0.85	2.219	2.219	2.219	9
1737754020	2.238	0.08	3.76	2.238	2.238	2.238	71
1737667620	2.157	-0.01	-0.46	2.157	2.157	2.157	1966
1737581220	2.1669999	-0.04	-1.72	2.1709999	2.1709999	2.166	5100
1737494820	2.205	-0.14	-6.05	2.218	2.218	2.205	450
1737408420	2.347	0	0.00	2.347	2.347	2.347	0
1737149220	2.347	0	0.00	2.347	2.347	2.347	0
1737062820	2.347	0	0.00	2.347	2.347	2.347	0
1736976420	2.347	0	0.00	2.347	2.347	2.347	0
1736890020	2.347	0.01	0.38	2.34	2.348	2.34	159
1736803620	2.338	0	0.00	2.338	2.338	2.338	0
1736544420	2.338	-0.07	-3.07	2.338	2.338	2.338	470
1736458020	2.412	-0.01	-0.50	2.412	2.412	2.412	217
1736371620	2.424	0	0.00	2.424	2.424	2.424	0
1736285220	2.424	0.02	0.75	2.424	2.424	2.424	1000
1736198820	2.406	-0.1	-3.95	2.41	2.41	2.406	36
1735939620	2.505	-0.03	-1.26	2.394	2.505	2.394	1707
1735853220	2.537	0.01	0.55	2.465	2.537	2.465	313
1735594020	2.523	-0.18	-6.76	2.523	2.523	2.523	200
1735334820	2.706	0.09	3.36	2.706	2.706	2.706	4
1734989220	2.618	0	0.15	2.613	2.618	2.613	703
1734730020	2.614	0.05	2.03	2.6	2.614	2.561	2288
1734643620	2.5619999	0	0.00	2.5619999	2.5619999	2.5619999	0
1734557220	2.5619999	0.01	0.47	2.599	2.599	2.5619999	953
1734470820	2.5499999	-0.16	-5.73	2.5499999	2.5499999	2.5499999	8
1734384420	2.705	0.21	8.20	2.705	2.705	2.705	1000

Rami Levi Chain Stores H... (PK)

Fukuyama Transporting (PK)

Vereinigte Filzfabriken

Centessa Pharmaceuticals

DJ Emerging Markets Cons...

Australian Foundation In...

MedTech Acquisition

Hirose Electric (PK)

Centrepoint Alliance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관