Ingersoll Rand Inc【5GD】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Ingersoll Rand Inc (5GD)
Ingersoll Rand Inc (5GD) 과거

Ingersoll Rand Inc (5GD)

79.84

0.00

( 0.00% )

업데이트: 18:11:03

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.46	-4.15366146459	83.3	83.3	78.14	139	78.92753942	DE
4	-11.9	-12.971441029	91.74	91.74	78.14	157	84.68724435	DE
12	-16.98	-17.5376988226	96.82	97.72	78.14	123	88.31187137	DE
26	-0.74	-0.918342020352	80.58	100.6	78.14	250	92.37495761	DE
52	-3.66	-4.38323353293	83.5	100.6	77.64	506	88.46551334	DE
156	14.84	22.8307692308	65	100.6	56	490	83.93143949	DE
260	14.84	22.8307692308	65	100.6	56	490	83.93143949	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	79.739999	-0.26	-0.33	79.739999	79.739999	79.739999	1
1740605220	80	1.36	1.73	80	80	80	50
1740518820	78.64	-0.18	-0.23	78.819999	79.099999	78.14	486
1740432420	78.819999	-1.86	-2.31	79.459999	80.38	78.819999	103
1740173220	80.68	-1.78	-2.16	83.3	83.3	80.68	55
1740086820	82.459999	-0.14	-0.17	82.44	82.459999	81.58	13
1740000420	82.599999	0.12	0.15	83.54	83.54	82.599999	104
1739914020	82.48	0.28	0.34	81.459999	82.48	81.459999	292
1739827620	82.2	0.2	0.24	82.239999	82.239999	81.4	81
1739568420	82	-5.6	-6.39	89	89.14	82	314
1739482020	87.6	-0.34	-0.39	87.6	87.6	87.6	97
1739395620	87.94	-0.3	-0.34	88.36	88.36	87.94	62
1739309220	88.24	-0.38	-0.43	89.74	89.74	88.24	138
1739222820	88.62	0.72	0.82	88.74	88.74	88.62	233
1738963620	87.9	-1.1	-1.24	89.28	89.44	87.9	295
1738877220	89	-1	-1.11	89.16	89.16	89	155
1738790820	90	0	0.00	90	90	90	0
1738704420	90	0	0.00	90	90	90	0
1738618020	90	-1.74	-1.90	89	90	89	13
1738358820	91.74	3.64	4.13	91.74	91.74	91.74	335
1738272420	88.1	-0.3	-0.34	88.1	88.1	88.1	102
1738186020	88.4	0.8	0.91	87.02	88.4	87.02	14
1738099620	87.6	0	0.00	87.6	87.6	87.6	0
1738013220	87.6	-1.6	-1.79	88.5	88.5	87.06	23
1737754020	89.2	-1.9	-2.09	89.2	89.2	89.2	1
1737667620	91.1	0.4	0.44	91.04	91.1	90.08	153
1737581220	90.7	-0.18	-0.20	90.54	90.7	90.54	150
1737494820	90.88	1.92	2.16	89.48	90.88	89.48	140
1737408420	88.96	-0.04	-0.04	89.6	89.6	88.96	31
1737149220	89	0.7	0.79	88.74	89.12	87.92	283
1737062820	88.3	-0.38	-0.43	88.3	88.3	88.3	5
1736976420	88.68	3.68	4.33	87.26	88.7	87.26	15
1736890020	85	0	0.00	85	85	85	0
1736803620	85	-1.9	-2.19	85.48	85.52	85	128
1736544420	86.9	0.76	0.88	86.9	86.9	86.9	6
1736458020	86.14	-0.06	-0.07	86.04	86.14	86.04	41
1736371620	86.2	0.6	0.70	86.7	86.98	86.02	16
1736285220	85.599999	-4.16	-4.63	88.06	88.52	85.599999	136
1736198820	89.76	2.1	2.40	89.1	89.76	89.1	150
1735939620	87.66	-0.88	-0.99	87.66	87.66	87.66	1
1735853220	88.54	1.34	1.54	87.96	89.12	87.94	67
1735594020	87.2	-0.48	-0.55	87.2	87.2	87.2	2
1735334820	87.68	-0.42	-0.48	88.88	88.88	87.68	13
1734989220	88.1	-1.28	-1.43	89.14	89.22	88	210
1734730020	89.38	1.38	1.57	87.8	89.38	86.58	344
1734643620	88	-5.7	-6.08	89.48	89.48	88	20
1734557220	93.7	0.82	0.88	93.7	93.7	93.7	7
1734470820	92.88	-2.14	-2.25	93.7	93.7	92.88	184
1734384420	95.02	-1.78	-1.84	96.66	96.66	95.02	40
1734125220	96.8	0	0.00	96.8	96.8	96.8	0
1734038820	96.8	0.92	0.96	97	97	96.56	203
1733952420	95.88	-0.92	-0.95	96.38	96.96	95.88	575
1733866020	96.8	0.1	0.10	96.76	96.9	96.76	67
1733779620	96.7	-1	-1.02	97.4	97.72	95.7	129
1733520420	97.7	0.54	0.56	96.82	97.7	96.82	46
1733434020	97.16	-2.12	-2.14	98.78	98.78	97.16	17
1733347620	99.28	-0.22	-0.22	99.28	99.28	99.28	30
1733261220	99.5	-0.5	-0.50	99.54	99.54	99.5	66
1733174820	100	1.76	1.79	99.52	100	99.52	10
1732915620	98.24	0	0.00	98.24	98.24	98.24	0
1732829220	98.24	0	0.00	98.24	98.24	98.24	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관