Aalberts NV【AACA】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Aalberts NV (AACA)

36.26

-0.14

( -0.38% )

업데이트: 16:31:11

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2	5.83771161705	34.26	36.619999	33.979999	413	36.51733913	DE
4	2.640001	7.85247197658	33.619999	36.619999	32.84	285	35.36012922	DE
12	2.7	8.0452920143	33.56	36.619999	32.82	406	34.61385748	DE
26	-7.62	-17.3655423883	43.88	43.92	31.7	684	35.65026856	DE
52	-0.359999	-0.983066657102	36.619999	48.64	31.7	590	38.08136964	DE
156	-2.02	-5.27690700104	38.28	48.64	29.05	560	37.33658914	DE
260	-2.02	-5.27690700104	38.28	48.64	29.05	560	37.33658914	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	36.58	2.08	6.03	34.4	36.619999	34.4	2012
1732829220	34.5	0.34	1.00	34.46	34.5	34.46	3
1732742820	34.159999	0.18	0.53	34.08	34.159999	34.02	4
1732656420	33.979999	-0.4	-1.16	34.34	34.56	33.979999	20
1732570020	34.38	0.22	0.64	34.26	34.38	34.26	28
1732310820	34.159999	0.1	0.29	33.86	34.18	33.7	260
1732224420	34.06	-0.56	-1.62	33.94	34.06	33.6	478
1732138020	34.619999	-0.48	-1.37	34.619999	34.619999	34.619999	1
1732051620	35.1	0	0.00	35.1	35.1	35.1	0
1731965220	35.1	-0.26	-0.74	35.18	35.36	35.06	296
1731705960	35.36	1.16	3.39	34.92	35.36	34.92	2
1731619560	34.2	-0.1	-0.29	34.2	34.2	34.2	2
1731533160	34.299999	-0.96	-2.72	34.86	34.86	34.299999	3
1731446820	35.26	-0.64	-1.78	35.2	35.26	35.2	5
1731360420	35.9	0.7	1.99	35.159999	35.94	35.159999	250
1731101220	35.2	-0.12	-0.34	35.44	35.46	34.86	859
1731014760	35.32	2.48	7.55	33.9	35.479999	33.9	648
1730928360	32.84	-0.46	-1.38	33.439999	33.94	32.84	501
1730841960	33.299999	-0.12	-0.36	33.299999	33.299999	33.299999	1
1730755560	33.42	0.12	0.36	33.619999	33.619999	33.42	42
1730496360	33.299999	0	0.00	33.2	33.299999	33.159999	312
1730409960	33.299999	-0.48	-1.42	33.299999	33.299999	33.28	202
1730323560	33.78	0.14	0.42	33.56	33.78	33.56	2
1730237160	33.64	-0.34	-1.00	33.88	33.9	33.64	426
1730150760	33.979999	0.02	0.06	33.78	34.1	33.78	116
1729888020	33.96	0.18	0.53	34.1	34.18	33.96	265
1729801560	33.78	0.48	1.44	34.02	34.72	33.78	756
1729715160	33.299999	-0.46	-1.36	33.72	33.74	33.299999	1491
1729628760	33.76	0.94	2.86	33	33.76	33	184
1729542360	32.82	-0.82	-2.44	33.58	33.6	32.82	1422
1729283160	33.64	0.42	1.26	34.1	34.1	33.6	54
1729196760	33.22	-0.92	-2.69	33.82	34.02	33.22	1228
1729110360	34.14	-0.36	-1.04	34.44	34.44	34.14	606
1729023960	34.5	-0.4	-1.15	34.7	35.02	34.5	246
1728937620	34.9	0.48	1.39	34.659999	34.9	34.659999	263
1728678360	34.42	0.08	0.23	34.46	34.5	34.24	615
1728591960	34.34	-0.34	-0.98	34.299999	34.4	34.06	2017
1728505560	34.68	0.4	1.17	34.26	34.68	34.06	69
1728419160	34.28	-1.16	-3.27	34.979999	34.979999	33.979999	451
1728332760	35.44	0.04	0.11	35.96	35.96	35.1	1819
1728073620	35.4	0	0.00	35.4	35.4	35.4	0
1727987220	35.4	-0.5	-1.39	35.5	35.5	35.4	414
1727900820	35.9	-0.02	-0.06	35.659999	36.159999	35.659999	89
1727814420	35.92	-0.34	-0.94	36.299999	36.5	35.92	384
1727728020	36.26	-0.34	-0.93	36.44	36.44	36.26	227
1727468760	36.6	0.38	1.05	36.619999	36.619999	36.6	210
1727382360	36.22	1.44	4.14	35.44	36.42	35.44	34
1727295960	34.78	-0.64	-1.81	35.2	35.2	34.78	35
1727209560	35.42	0.22	0.62	35.54	35.54	35.42	19
1727123160	35.2	-0.06	-0.17	35.119999	35.2	34.54	699
1726864020	35.26	-1.28	-3.50	35.78	35.78	35.26	180
1726777560	36.54	2.4	7.03	34.979999	36.54	34.9	1477
1726691220	34.14	-0.16	-0.47	34.1	34.159999	34.04	187
1726604760	34.299999	-0.08	-0.23	34.22	34.5	34.22	133
1726518420	34.38	0.04	0.12	34.38	34.38	34.38	2
1726259160	34.34	0.4	1.18	34.299999	34.4	34.299999	85
1726172760	33.94	-0.02	-0.06	34.2	34.2	33.92	98
1726086360	33.96	0.18	0.53	33.9	33.96	33.479999	268
1725999960	33.78	0.04	0.12	33.82	33.82	33.72	936
1725913620	33.74	-0.86	-2.49	33.56	33.74	33.56	102
1725654360	34.6	0	0.00	34.6	34.6	34.6	0
1725567960	34.6	-0.02	-0.06	34.6	34.6	34.6	6
1725481560	34.619999	-0.32	-0.92	34.32	34.619999	34	97
1725395160	34.94	-0.5	-1.41	35.52	35.52	34.82	481
1725308760	35.44	0.04	0.11	35.38	35.44	34.86	219

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관