AlzChem Group AG【ACT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
AlzChem Group AG (ACT)
AlzChem Group AG (ACT) 과거

AlzChem Group AG (ACT)

63.20

-1.60

( -2.47% )

업데이트: 22:29:58

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.4	2.26537216828	61.8	65.4	58.6	5249	62.67544481	DE
4	6.4	11.2676056338	56.8	67.2	55.2	5079	62.30418599	DE
12	12	23.4375	51.2	67.2	51.2	6339	59.44814358	DE
26	14.2	28.9795918367	49	67.2	40.299999	5217	55.86702481	DE
52	37.6	146.875	25.6	67.2	21.8	4995	47.32517193	DE
156	41.2	187.272727273	22	67.2	14.8	4500	29.94727694	DE
260	42.6	206.796116505	20.6	67.2	11	4722	26.54962863	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754020	64.8	0.6	0.93	65.4	65.4	64.2	4175
1737667620	64.2	0	0.00	64.8	65.2	62.8	3303
1737581220	64.2	3.4	5.59	61	64.4	60.4	4349
1737494820	60.8	-1	-1.62	61.4	62	58.6	7912
1737408420	61.8	0	0.00	61.8	62.6	61.2	6508
1737149220	61.8	-1.4	-2.22	62.8	63.4	61.6	3037
1737062820	63.2	-1.4	-2.17	64.8	65	62.2	2810
1736976420	64.599999	0	0.00	64.599999	65	63	1914
1736890020	64.599999	0.6	0.94	63.4	65.8	63.4	2040
1736803620	64	-0.4	-0.62	64.4	65.599999	62.2	5248
1736544420	64.4	0.4	0.63	64.4	67.2	63.4	6102
1736458020	64	3.4	5.61	61.2	64.4	60.8	4913
1736371620	60.6	-1	-1.62	62	62.8	60	2643
1736285220	61.6	-0.8	-1.28	62.4	62.6	61	3351
1736198820	62.4	0.8	1.30	63	63.2	60.2	9361
1735939620	61.6	2.4	4.05	59.4	61.6	58.6	16285
1735853220	59.2	2.6	4.59	56.8	59.8	56.8	3934
1735594020	56.6	-0.2	-0.35	56.8	57	55.2	3538
1735334820	56.8	-1	-1.73	59.8	59.8	55.4	7196
1734989220	57.8	0.6	1.05	56.4	58	56.4	1995
1734730020	57.2	-1.4	-2.39	57.8	58.4	55.2	4246
1734643620	58.6	1.6	2.81	56.6	58.6	56.6	1192
1734557220	57	-0.4	-0.70	57.8	59.8	57	2912
1734470820	57.4	-1.8	-3.04	59.4	61	57.4	3155
1734384420	59.2	1.4	2.42	58.4	60.6	58	6485
1734125220	57.8	0.8	1.40	57.2	58.2	57	3749
1734038820	57	-1.6	-2.73	58.4	59.6	56.8	8303
1733952420	58.6	2.8	5.02	53.6	59.2	53.2	29094
1733866020	55.8	-4.4	-7.31	60.2	60.4	54	21588
1733779620	60.2	-0.4	-0.66	60.6	61.8	59.2	4261
1733520420	60.6	-1	-1.62	61.6	62	59.4	6225
1733434020	61.6	-2.2	-3.45	62.8	64.4	60.4	5354
1733347620	63.8	0.4	0.63	63.4	65	60.4	15544
1733261220	63.4	4.6	7.82	58.2	63.6	58.2	18986
1733174820	58.8	1.6	2.80	56.8	58.8	56.2	3027
1732915620	57.2	-0.6	-1.04	56.6	57.4	56.4	2696
1732829220	57.8	0.4	0.70	57.6	58.6	56.8	2148
1732742820	57.4	-1	-1.71	59.2	59.2	56.6	2433
1732656420	58.4	-0.2	-0.34	58	59.2	57.2	2728
1732570020	58.6	-1.6	-2.66	60	60.2	57.6	6314
1732310820	60.2	-0.4	-0.66	60.2	60.6	59.2	3470
1732224420	60.6	0.6	1.00	60.2	60.8	59.6	4747
1732138020	60	-0.6	-0.99	60.4	60.4	59.6	6711
1732051620	60.6	2.6	4.48	58	60.6	57.6	11172
1731965220	58	-1.4	-2.36	58.8	58.8	56.6	4106
1731705960	59.4	1.2	2.06	57.8	59.4	55.4	6984
1731619560	58.2	1.4	2.46	56.2	59.4	55.2	12053
1731533160	56.8	2.8	5.19	54	57.4	53.2	4977
1731446820	54	0	0.00	53.6	54.2	52.6	5307
1731360420	54	-0.4	-0.74	55.2	56.6	53.2	8902
1731101220	54.4	-1.4	-2.51	55.8	55.8	53.6	5685
1731014760	55.8	0.2	0.36	56	60	54.8	4878
1730928360	55.6	0.8	1.46	55.6	56.8	54	10338
1730841960	54.8	2.6	4.98	51.8	54.8	51.8	4089
1730755560	52.2	1	1.95	51.2	52.4	51.2	4184
1730496360	51.2	-1.2	-2.29	52.6	52.6	51.2	3285
1730409960	52.4	-0.2	-0.38	52.4	53	51.2	10811
1730323560	52.6	-3.4	-6.07	55.2	55.4	52.6	7244
1730237160	56	-0.6	-1.06	56.2	57.2	55.2	2079
1730150760	56.6	1	1.80	56	57.6	55.4	5724

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관