Seagate Technology Plc【847】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Seagate Technology Plc (847)
Seagate Technology Plc (847) 과거

Seagate Technology Plc (847)

97.09

0.81

( 0.84% )

업데이트: 19:08:09

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.34	1.39947780679	95.75	97.19	93.76	51	94.98019455	DE
4	6.34	6.98622589532	90.75	98.04	90.75	154	95.38909209	DE
12	7.65	8.55322003578	89.44	105.2	89.44	265	96.11963072	DE
26	10.7	12.3856927885	86.39	105.2	80.68	350	93.90532291	DE
52	24.350001	33.4753936414	72.739999	105.2	71.5	399	87.25797651	DE
156	34.09	54.1111111111	63	105.2	58.4	369	84.4016084	DE
260	34.09	54.1111111111	63	105.2	58.4	369	84.4016084	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	96.56	1.69	1.78	96.04	96.56	96.04	16
1732829220	94.87	1.11	1.18	94.83	94.87	94.83	133
1732742820	93.76	-3.43	-3.53	96.63	96.63	93.76	71
1732656420	97.19	0.25	0.26	96.12	97.19	96.12	14
1732570020	96.94	1.04	1.08	95.75	96.94	95.75	23
1732310820	95.9	0.5	0.52	95.59	96.08	95.59	234
1732224420	95.4	2.37	2.55	92.56	95.52	92.51	271
1732138020	93.03	1.31	1.43	93.03	93.03	93.03	10
1732051620	91.72	0.29	0.32	91.72	91.72	91.72	5
1731965220	91.43	-0.3	-0.33	91.43	91.43	91.43	12
1731705960	91.73	-1.2	-1.29	91.63	92.5	91.56	256
1731619560	92.93	-1.85	-1.95	92.9	93.79	92.88	147
1731533160	94.78	1.57	1.68	93.56	94.78	93.56	137
1731446820	93.21	-2.56	-2.67	95.59	95.61	93.21	143
1731360420	95.77	-1.91	-1.96	98.04	98.04	95.33	708
1731101220	97.68	0.86	0.89	97.7	97.79	97.49	586
1731014760	96.82	1.02	1.06	95.8	96.82	95.8	106
1730928360	95.8	4.03	4.39	95.52	96.73	95.52	191
1730841960	91.77	1.02	1.12	91.77	91.77	91.77	20
1730755560	90.75	-1.73	-1.87	90.75	90.75	90.75	1
1730496360	92.48	0.48	0.52	92.42	92.73	92.22	155
1730409960	92	0.2	0.22	91.16	92	90.57	222
1730323560	91.8	-2.2	-2.34	92.3	92.3	91.8	136
1730237160	94	0.03	0.03	93.49	94	93.2	343
1730150760	93.97	-2.72	-2.81	95.1	95.1	93.97	128
1729888020	96.69	0.48	0.50	96.69	96.69	96.69	3
1729801560	96.21	-0.62	-0.64	97.02	97.02	96	477
1729715160	96.83	-7.49	-7.18	99.55	100.46	96	813
1729628760	104.32	1.64	1.60	103.02	104.32	102.82	355
1729542360	102.68	-0.52	-0.50	103.5	103.56	102.68	146
1729283160	103.2	-0.72	-0.69	103.94	105.2	103	290
1729196760	103.92	1.56	1.52	102.68	103.92	102.68	51
1729110360	102.36	0	0.00	102.62	103	102.36	53
1729023960	102.36	0.26	0.25	102.18	104.82	102.18	922
1728937620	102.1	2.1	2.10	100.18	102.1	100.18	591
1728678360	100	0.41	0.41	99.68	100	99.68	8
1728591960	99.59	0.19	0.19	99.52	99.59	99.12	420
1728505560	99.4	0.12	0.12	98.91	99.4	98.54	104
1728419160	99.28	2.7	2.80	96.21	99.28	96.21	279
1728332760	96.58	-1.1	-1.13	97.85	97.9	96.39	744
1728073560	97.68	-0.38	-0.39	99.41	99.95	97.68	290
1727987220	98.06	-1.2	-1.21	98.06	98.06	98.06	70
1727900820	99.26	1.33	1.36	97.01	99.26	96.57	655
1727814420	97.93	0.55	0.56	98.61	98.61	97.93	5
1727728020	97.38	-1.29	-1.31	97.38	97.38	97.38	60
1727468760	98.67	0.19	0.19	98.67	98.67	98.67	21
1727382360	98.48	2.48	2.58	99.15	99.5	98.44	146
1727295960	96	1.34	1.42	95.4	96	95.4	403
1727209560	94.66	-0.84	-0.88	95.11	95.7	94.42	26
1727123160	95.5	2.11	2.26	93.76	95.5	93.71	47
1726864020	93.39	0.06	0.06	93.27	93.39	93.27	200
1726777560	93.33	1.09	1.18	92.27	93.5	92.27	90
1726691220	92.24	1.09	1.20	91.62	92.24	91.62	115
1726604760	91.15	-0.51	-0.56	91.24	91.47	91.15	173
1726518420	91.66	-0.34	-0.37	92.36	92.36	91.3	267
1726259160	92	0	0.00	91.09	92	91.09	34
1726172760	92	-0.72	-0.78	93.1	93.2	92	216
1726086360	92.72	0.35	0.38	92.54	92.75	92.01	3445
1725999960	92.37	0.94	1.03	91.35	92.37	90.54	189
1725913620	91.43	2.09	2.34	89.44	91.43	89.44	120
1725654360	89.34	-0.66	-0.73	89.31	89.6	89.31	168
1725567960	90	3.3	3.81	90.44	90.69	90	247
1725481560	86.7	-1.35	-1.53	87.2	87.37	86.7	181
1725395160	88.05	-2.11	-2.34	90.08	90.08	88.05	417
1725308760	90.16	1.12	1.26	89.79	90.2	89.79	68

Seagate Technology

Carpentaria Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관