S4 Capital Plc【9S4】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
S4 Capital Plc (9S4)
S4 Capital Plc (9S4) 과거

S4 Capital Plc (9S4)

0.357

0.0056

(1.59%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0232	-6.10205155181	0.3802	0.3802	0.3178	5784	0.34719684	DE
4	-0.0404	-10.1660795169	0.3974	0.45	0.3178	11705	0.39719555	DE
12	-0.0562	-13.6011616651	0.4132	0.4752	0.3178	11862	0.3951801	DE
26	-0.113	-24.0425531915	0.47	0.4962	0.3178	10675	0.41646825	DE
52	-0.3405	-48.8172043011	0.6975	0.786	0.3178	7824	0.47759722	DE
156	-0.829	-69.8988195616	1.186	1.186	0.3178	7375	0.51714517	DE
260	-0.829	-69.8988195616	1.186	1.186	0.3178	7375	0.51714517	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	0.349	0.0078	2.29	0.3468	0.357	0.3468	16786
1744057620	0.3412	-0.039	-10.26	0.3178	0.3412	0.3178	6148
1743798420	0.3802	-0.0222	-5.52	0.3802	0.3802	0.3802	100
1743712020	0.4024	0	0.00	0.4024	0.4024	0.4024	0
1743625620	0.4024	0	0.00	0.4024	0.4024	0.4024	0
1743539220	0.4024	0	0.00	0.4024	0.4024	0.4024	0
1743452820	0.4024	-0.0476	-10.58	0.4118	0.4118	0.4024	48291
1743197220	0.45	0	0.00	0.45	0.45	0.45	0
1743110820	0.45	0.0416	10.19	0.45	0.45	0.45	17000
1743024420	0.4084	0	0.00	0.4084	0.4084	0.4084	0
1742938020	0.4084	0	0.00	0.4084	0.4084	0.4084	0
1742851620	0.4084	0	0.00	0.4084	0.4084	0.4084	0
1742592420	0.4084	0	0.00	0.4084	0.4084	0.4084	0
1742506020	0.4084	0	0.00	0.4084	0.4084	0.4084	0
1742419620	0.4084	0	0.00	0.4084	0.4084	0.4084	0
1742333220	0.4084	0.0110001	2.77	0.4084	0.4084	0.4084	600
1742246820	0.3973999	0	0.00	0.3973999	0.3973999	0.3973999	0
1741987620	0.3973999	0.0201999	5.36	0.3973999	0.3973999	0.3973999	4617
1741901220	0.3772	0	0.00	0.3772	0.3772	0.3772	0
1741814820	0.3772	0	0.00	0.3772	0.3772	0.3772	0
1741728420	0.3772	0	0.00	0.3772	0.3772	0.3772	0
1741642020	0.3772	0.0024	0.64	0.3764	0.3772	0.3764	19572
1741382820	0.3748	0.0196	5.52	0.3748	0.3748	0.3748	26700
1741296420	0.3552	0.0172	5.09	0.3552	0.3552	0.3552	15000
1741210020	0.338	0	0.00	0.338	0.338	0.338	0
1741123620	0.338	-0.039	-10.34	0.3496	0.3496	0.338	50580
1741037220	0.377	-0.012	-3.08	0.3605999	0.377	0.3605999	2446
1740778020	0.389	0	0.00	0.389	0.389	0.389	0
1740691620	0.389	0	0.00	0.389	0.389	0.389	0
1740605220	0.389	-0.0056	-1.42	0.389	0.389	0.389	6124
1740518820	0.3946	0	0.00	0.3946	0.3946	0.3946	0
1740432420	0.3946	-0.0146	-3.57	0.3946	0.3946	0.3946	7500
1740173220	0.4092	0	0.00	0.4092	0.4092	0.4092	0
1740086820	0.4092	0	0.00	0.4092	0.4092	0.4092	0
1740000420	0.4092	0	0.00	0.4092	0.4092	0.4092	0
1739914020	0.4092	0	0.00	0.4092	0.4092	0.4092	0
1739827620	0.4092	0.0154	3.91	0.4092	0.4092	0.4092	300
1739568420	0.3938	-0.0366	-8.50	0.3938	0.3938	0.3938	22
1739482020	0.4304	0	0.00	0.4304	0.4304	0.4304	0
1739395620	0.4304	0	0.00	0.4304	0.4304	0.4304	0
1739309220	0.4304	-0.0076	-1.74	0.4304	0.4304	0.4304	8000
1739222820	0.438	-0.0372	-7.83	0.429	0.438	0.429	8980
1738963620	0.4752	0	0.00	0.4752	0.4752	0.4752	0
1738877220	0.4752	0	0.00	0.4752	0.4752	0.4752	0
1738790820	0.4752	0	0.00	0.4752	0.4752	0.4752	0
1738704420	0.4752	0.0242	5.37	0.4752	0.4752	0.4752	1750
1738618020	0.451	0.0042	0.94	0.451	0.451	0.451	38120
1738358820	0.4468	-0.0122	-2.66	0.4434	0.4468	0.4434	4550
1738272420	0.459	0	0.00	0.459	0.459	0.459	0
1738186020	0.459	0	0.00	0.459	0.459	0.459	0
1738099620	0.459	0.0542	13.39	0.43	0.46	0.43	10173
1738013220	0.4048	-0.0218	-5.11	0.4084	0.417	0.4048	12996
1737754020	0.4266	-0.0034	-0.79	0.4266	0.4266	0.4266	4806
1737667620	0.43	0.0168	4.07	0.43	0.43	0.43	1500
1737581220	0.4132	0	0.00	0.4132	0.4132	0.4132	0
1737494820	0.4132	0	0.00	0.4132	0.4132	0.4132	0
1737408420	0.4132	0	0.00	0.4132	0.4132	0.4132	0
1737149220	0.4132	0.0292	7.60	0.4132	0.4132	0.4132	7500
1737062820	0.384	0	0.00	0.384	0.384	0.384	0
1736976420	0.384	0	0.00	0.384	0.384	0.384	0
1736890020	0.384	0	0.00	0.384	0.384	0.384	0
1736803620	0.384	-0.0086	-2.19	0.384	0.384	0.384	10000
1736544420	0.3926	0	0.00	0.3926	0.3926	0.3926	0
1736458020	0.3926	0	0.00	0.3926	0.3926	0.3926	5751

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관