Volvo Car AB【8JO1】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Volvo Car AB (8JO1)
Volvo Car AB (8JO1) 과거

Volvo Car AB (8JO1)

1.897

0.0065

(0.34%)

마감 12 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.206	-9.79553019496	2.103	2.126	1.84	107866	1.91618161	DE
4	-0.1569999	-7.64361770417	2.0539999	2.309	1.84	53021	1.99790742	DE
12	-0.127	-6.27470355731	2.024	2.313	1.84	33817	2.03881021	DE
26	-0.586	-23.6004832863	2.483	2.641	1.78	30422	2.08018953	DE
52	-1.599	-45.73798627	3.496	3.553	1.78	20743	2.16595757	DE
156	-1.599	-45.73798627	3.496	3.553	1.78	20743	2.16595757	DE
260	-1.599	-45.73798627	3.496	3.553	1.78	20743	2.16595757	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739309220	1.8865	-0.01	-0.66	1.894	1.9115	1.84	19815
1739222820	1.899	0.04	2.01	1.876	1.8995	1.85	72515
1738963620	1.8615	-0.02	-1.25	1.872	1.89	1.843	26980
1738877220	1.885	-0.24	-11.34	2.099	2.099	1.8435	346890
1738790820	2.126	0.07	3.20	2.0739999	2.126	2.053	2583
1738704420	2.06	-0.02	-0.91	2.103	2.105	2.013	90363
1738618020	2.079	-0.13	-5.84	2.18	2.205	2.02	118759
1738358820	2.208	-0.1	-4.37	2.2839999	2.309	2.196	8456
1738272420	2.309	0.03	1.36	2.263	2.309	2.246	6029
1738186020	2.278	0.09	4.30	2.226	2.279	2.189	4926
1738099620	2.184	0.06	2.82	2.119	2.261	2.097	13174
1738013220	2.124	0.03	1.63	2.041	2.1389999	2	61747
1737754020	2.09	0.05	2.45	2.0659999	2.142	2.0459999	109308
1737667620	2.04	-0.01	-0.29	2.047	2.071	2.0379999	19153
1737581220	2.0459999	0.02	1.09	2.045	2.052	1.989	6124
1737494820	2.024	-0.01	-0.69	2.0339999	2.044	1.98	15328
1737408420	2.0379999	0.02	1.04	2.021	2.039	1.9315	8584
1737149220	2.017	0.02	0.98	1.999	2.036	1.9805	69524
1737062820	1.9975	-0.14	-6.48	2.17	2.181	1.977	24264
1736976420	2.136	0.04	2.10	2.092	2.158	2.0819999	16058
1736890020	2.092	0.06	2.90	2.0539999	2.113	2.0299999	39655
1736803620	2.033	-0.02	-1.12	2.065	2.067	1.999	10296
1736544420	2.056	-0.09	-4.10	2.138	2.1389999	2.039	30122
1736458020	2.144	-0.07	-3.21	2.234	2.234	2.089	12191
1736371620	2.215	0.01	0.36	2.2029999	2.313	2.194	10705
1736285220	2.2069999	0.12	5.55	2.091	2.238	2.0499999	9851
1736198820	2.091	0.06	2.70	2.061	2.101	2.0419999	3273
1735939620	2.036	-0.04	-1.69	2.079	2.0819999	2.019	8060
1735853220	2.071	-0.02	-1.05	2.087	2.107	2.049	21780
1735594020	2.093	-0.02	-0.85	2.102	2.113	2.081	68123
1735334820	2.111	0.05	2.33	2.08	2.111	2.0699999	6007
1734989220	2.063	-0	-0.10	2.079	2.106	2.045	6056
1734730020	2.065	-0.04	-2.09	2.094	2.097	2.023	6023
1734643620	2.109	-0.03	-1.36	2.113	2.113	2.0819999	3175
1734557220	2.138	0.03	1.62	2.0819999	2.149	2.081	6474
1734470820	2.104	0	0.14	2.091	2.111	2.06	11696
1734384420	2.101	-0.11	-4.76	2.198	2.198	2.099	12972
1734125220	2.206	0.04	1.85	2.142	2.2679999	2.142	95735
1734038820	2.166	0.01	0.28	2.18	2.204	2.142	13743
1733952420	2.16	-0.02	-0.74	2.177	2.1829999	2.125	1830
1733866020	2.176	-0.06	-2.64	2.226	2.2599999	2.154	44553
1733779620	2.235	0.03	1.54	2.164	2.2599999	2.144	14547
1733520420	2.201	0.05	2.28	2.15	2.213	2.1309999	33493
1733434020	2.152	0.1	4.92	2.068	2.16	2.051	46509
1733347620	2.051	0.05	2.35	2.001	2.076	1.964	70549
1733261220	2.004	-0.05	-2.24	2.065	2.065	1.961	29440
1733174820	2.0499999	-0.03	-1.25	2.0619999	2.08	2.009	14271
1732915620	2.076	0.02	0.78	2.0339999	2.0779999	2.0299999	9177
1732829220	2.06	0.06	2.74	2.015	2.0699999	2.0139999	31112
1732742820	2.005	-0.03	-1.67	2.041	2.067	1.982	55868
1732656420	2.039	-0.07	-3.50	2.097	2.103	2.02	2876
1732570020	2.113	0.1	5.02	2.019	2.141	2.019	24084
1732310820	2.012	0.02	0.95	1.9915	2.055	1.95	12398
1732224420	1.993	0.07	3.56	1.932	1.993	1.91	4905
1732138020	1.9245	-0.05	-2.31	1.9995	2	1.9025	64703
1732051620	1.97	-0.07	-3.29	2.024	2.045	1.9605	2921
1731965220	2.037	0	0.00	2.048	2.049	2.017	7727
1731705960	2.037	-0.08	-3.73	2.105	2.106	2.015	9843
1731619560	2.116	0.11	5.38	2.005	2.12	2.005	21217
1731533160	2.008	-0	-0.10	1.9995	2.039	1.9885	3424
1731446820	2.0099999	-0.09	-4.10	2.0339999	2.0659999	1.9795	5251

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관