Zeta Global Holdings Corp【8EO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Zeta Global Holdings Corp (8EO)
Zeta Global Holdings Corp (8EO) 과거

Zeta Global Holdings Corp (8EO)

16.00

-0.90

(-5.33%)

마감 28 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.8	-26.6055045872	21.8	22.4	15.9	10330	19.0793778	DE
4	-1.399999	-8.04597172678	17.399999	25	15.9	7141	20.34868976	DE
12	-9.4	-37.0078740157	25.4	26.2	15.9	8773	19.70907058	DE
26	-6.8	-29.8245614035	22.8	36	15.5	8682	20.96604618	DE
52	5.800001	56.8627604767	10.199999	36	10.199999	5969	19.97816157	DE
156	5.800001	56.8627604767	10.199999	36	10.199999	5969	19.97816157	DE
260	5.800001	56.8627604767	10.199999	36	10.199999	5969	19.97816157	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	16	-0.9	-5.33	17.2	17.7	15.9	11028
1740605220	16.899999	-2.6	-13.33	18	20.399999	16.8	15924
1740518820	19.5	-1.3	-6.25	20.6	20.6	18.8	7480
1740432420	20.8	1.1	5.58	20.399999	21.2	19.1	7742
1740173220	19.7	-1.5	-7.08	22	22.4	19.7	16828
1740086820	21.2	-0.6	-2.75	21.8	22.4	20.399999	3675
1740000420	21.8	-2	-8.40	24	24.4	21.8	6655
1739914020	23.8	1.4	6.25	23.2	25	22.2	8823
1739827620	22.4	-0.2	-0.88	22.8	22.8	22.4	1182
1739568420	22.6	0	0.00	22.2	22.8	22	4464
1739482020	22.6	2.2	10.78	20.399999	23	20.399999	17857
1739395620	20.399999	0.4	2.00	19.8	20.399999	18.6	8672
1739309220	20	-0.8	-3.85	21	21.399999	20	2764
1739222820	20.8	0	0.00	20.8	22	20	9011
1738963620	20.8	0.4	1.96	20.399999	21	19.899999	4109
1738877220	20.399999	2.4	13.33	17.8	20.399999	17.8	14791
1738790820	18	0.2	1.12	17.8	18.1	17.6	3852
1738704420	17.8	0.1	0.56	17.8	18	17.5	590
1738618020	17.7	0	0.00	17.7	17.7	17	3808
1738358820	17.7	0.2	1.14	17.3	18.1	17.3	1779
1738272420	17.5	0.3	1.74	17.399999	17.5	17.1	2822
1738186020	17.2	-0.2	-1.15	17	17.5	16.7	2070
1738099620	17.399999	-0.1	-0.57	17.3	17.6	17	2321
1738013220	17.5	-0.3	-1.69	17.399999	18.3	16.2	10705
1737754020	17.8	-0.3	-1.66	17.899999	18.1	17.6	1891
1737667620	18.1	0	0.00	17.899999	18.399999	17.8	16730
1737581220	18.1	-0.1	-0.55	18.399999	18.7	18	6062
1737494820	18.2	0.3	1.68	17.899999	18.399999	17.899999	4402
1737408420	17.899999	0	0.00	18.3	18.399999	17	6217
1737149220	17.899999	-0.6	-3.24	18.5	18.7	17.8	6134
1737062820	18.5	1	5.71	17.7	18.7	17.3	7297
1736976420	17.5	1	6.06	16.6	17.5	16.5	4770
1736890020	16.5	-0.2	-1.20	16.8	17.1	16.5	2030
1736803620	16.7	-0.3	-1.76	16.7	17.1	16	10919
1736544420	17	-1.1	-6.08	18.1	18.2	16.899999	10478
1736458020	18.1	0.1	0.56	18.1	18.1	17.6	696
1736371620	18	0.6	3.45	17.3	18	17.2	5844
1736285220	17.399999	-0.7	-3.87	18.3	18.3	17.2	3282
1736198820	18.1	-0.1	-0.55	17.7	18.3	17.399999	8479
1735939620	18.2	-0.2	-1.09	18.5	18.8	17.7	8340
1735853220	18.399999	1.6	9.52	17.1	18.8	17.1	5800
1735594020	16.8	-0.2	-1.18	16.7	17.2	16.399999	5215
1735334820	17	-1	-5.56	18.3	18.6	16.399999	21414
1734989220	18	-0.5	-2.70	18.399999	19.399999	17.8	7869
1734730020	18.5	0.2	1.09	18.6	18.7	17.1	16871
1734643620	18.3	-0.2	-1.08	18.3	18.899999	17.5	10005
1734557220	18.5	-1	-5.13	19.5	19.8	18.5	13646
1734470820	19.5	-0.9	-4.41	20	20.399999	19.3	9234
1734384420	20.399999	-1.2	-5.56	21.6	21.6	20	4751
1734125220	21.6	0.6	2.86	21	21.8	20.2	5854
1734038820	21	1.1	5.53	20.6	21.399999	19.6	6440
1733952420	19.899999	-0.5	-2.45	20.2	21.2	19.899999	12185
1733866020	20.399999	-1.6	-7.27	22.2	22.4	20.399999	30095
1733779620	22	-2.6	-10.57	25.8	25.8	21.8	40359
1733520420	24.6	0	0.00	24.8	25.4	24.2	5028
1733434020	24.6	-0.6	-2.38	25.4	26.2	23.8	26265
1733347620	25.2	2.4	10.53	23.2	26.2	23	27523
1733261220	22.8	0	0.00	23.4	24.8	22	26967
1733174820	22.8	2.2	10.68	20.6	23.8	20.2	29096
1732915620	20.6	1.4	7.29	19	20.8	19	9853
1732829220	19.2	-0.1	-0.52	19.3	19.3	18.8	3406

Bank of New York Mellon

Driver Australia Master

Sumitomo Heavy Industries

Small Cap Danmark A/s

US Masters Residential P...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관