Adler Group SA【ADJ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Adler Group SA (ADJ)
Adler Group SA (ADJ) 과거

Adler Group SA (ADJ)

0.3245

0.00

(0.00%)

마감 26 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0245	8.16666666667	0.3	0.33	0.295	58333	0.31249013	DE
4	-0.0105	-3.13432835821	0.335	0.345	0.2904999	58658	0.31789901	DE
12	-0.0305	-8.59154929577	0.355	0.3745	0.2904999	101510	0.33516825	DE
26	0.1425	78.2967032967	0.182	0.4445	0.1694	219048	0.32053544	DE
52	0.1235	61.4427860697	0.201	0.4445	0.1052	223881	0.25373942	DE
156	-11.6655	-97.2935779817	11.99	14.17	0.1052	325807	2.35990369	DE
260	-28.8955	-98.8894592745	29.22	29.72	0.1052	335150	8.7723628	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740518820	0.3285	0.0205	6.66	0.3295	0.3295	0.3105	32926
1740432420	0.308	-0.0215	-6.53	0.33	0.33	0.308	21786
1740173220	0.3295	0.022	7.15	0.3075	0.3295	0.305	16920
1740086820	0.3075	-0.0025	-0.81	0.295	0.321	0.295	67688
1740000420	0.31	0.007	2.31	0.3	0.3105	0.295	152343
1739914020	0.303	0.003	1.00	0.299	0.3175	0.2904999	175945
1739827620	0.3	-0.037	-10.98	0.3115	0.322	0.3	214406
1739568420	0.337	0.0215	6.81	0.3155	0.337	0.31	46828
1739482020	0.3155	-0.0235	-6.93	0.3155	0.3245	0.3155	21730
1739395620	0.339	0.0235	7.45	0.32	0.339	0.3155	2500
1739309220	0.3155	-0.0235	-6.93	0.3155	0.339	0.315	15850
1739222820	0.339	-0.003	-0.88	0.3395	0.3395	0.3125	34453
1738963620	0.342	-0.002	-0.58	0.3125	0.3425	0.3125	26041
1738877220	0.3439999	0	0.00	0.3125	0.3439999	0.3125	47000
1738790820	0.3439999	-0.001	-0.29	0.3175	0.3439999	0.3105	86103
1738704420	0.3449999	0.0279999	8.83	0.3355	0.3449999	0.3175	46388
1738618020	0.317	-0.0275	-7.98	0.3175	0.33	0.317	90180
1738358820	0.3444999	0.0079999	2.38	0.3444999	0.3444999	0.3175	18130
1738272420	0.3365	0.0085	2.59	0.3255	0.337	0.3255	14995
1738186020	0.328	-0.0205	-5.88	0.335	0.335	0.317	40943
1738099620	0.3484999	0.0189999	5.77	0.3355	0.3484999	0.3225	35434
1738013220	0.3295	-0.002	-0.60	0.3195	0.3295	0.316	43247
1737754020	0.3315	0.001	0.30	0.33	0.3315	0.3165	42620
1737667620	0.3305	-0.007	-2.07	0.331	0.3315	0.3125	6744
1737581220	0.3375	0.0275	8.87	0.3265	0.3375	0.32	25400
1737494820	0.31	-0.0345	-10.01	0.3105	0.335	0.31	139826
1737408420	0.3444999	0.0219999	6.82	0.313	0.3444999	0.3055	122504
1737149220	0.3225	-0.0025	-0.77	0.3295	0.3295	0.31	103369
1737062820	0.325	0	0.00	0.332	0.3325	0.325	68225
1736976420	0.325	-0.0005	-0.15	0.3305	0.335	0.3215	202976
1736890020	0.3255	-0.023	-6.60	0.3449999	0.3449999	0.3255	17820
1736803620	0.3484999	0.002	0.58	0.3695	0.3695	0.333	39376
1736544420	0.3464999	0.0064999	1.91	0.338	0.3464999	0.333	36500
1736458020	0.34	0.0065	1.95	0.35	0.35	0.3395	34786
1736371620	0.3335	-0.012	-3.47	0.3375	0.339	0.322	86549
1736285220	0.3454999	0.0144999	4.38	0.3454999	0.3454999	0.3215	84970
1736198820	0.331	-0.0045	-1.34	0.3495	0.3495	0.331	93030
1735939620	0.3355	-0.013	-3.73	0.349	0.3495	0.3355	72200
1735853220	0.3484999	0.0064999	1.90	0.3685	0.3685	0.3305	36144
1735594020	0.342	-0.0225	-6.17	0.3655	0.3655	0.3255	127082
1735334820	0.3645	0.0105	2.97	0.3395	0.3745	0.3395	496942
1734989220	0.354	0.034	10.63	0.3125	0.3595	0.3125	271912
1734730020	0.32	-0.01	-3.03	0.3565	0.3565	0.3025	214391
1734643620	0.33	-0.03	-8.33	0.3595	0.3595	0.327	96411
1734557220	0.36	0.0295	8.93	0.3335	0.368	0.3335	106800
1734470820	0.3305	-0.005	-1.49	0.3685	0.3685	0.3305	82558
1734384420	0.3355	-0.002	-0.59	0.3285	0.36	0.3285	387399
1734125220	0.3375	0.005	1.50	0.3345	0.3375	0.3285	345360
1734038820	0.3325	-0.0175	-5.00	0.3295	0.3645	0.3295	267507
1733952420	0.35	-0.01	-2.78	0.3315	0.3525	0.3315	58140
1733866020	0.36	0.0265	7.95	0.3575	0.36	0.33	179119
1733779620	0.3335	-0.007	-2.06	0.36	0.3735	0.3335	140588
1733520420	0.3405	0.007	2.10	0.3595	0.3595	0.34	93467
1733434020	0.3335	-0.007	-2.06	0.3675	0.3675	0.3335	198969
1733347620	0.3405	-0.0145	-4.08	0.355	0.355	0.3405	51510
1733261220	0.355	0.0065001	1.87	0.3495	0.3585	0.33	214027
1733174820	0.3484999	-0.031	-8.17	0.379	0.379	0.338	123447
1732915620	0.3795	-0.01	-2.57	0.3525	0.3795	0.3525	135820
1732829220	0.3895	-0.0055	-1.39	0.4099999	0.4445	0.3775	758572
1732742820	0.395	0.055	16.18	0.342	0.395	0.3395	525948
1732656420	0.34	0.0065	1.95	0.3545	0.3545	0.3345	47635

Vontobel Financial Produ...

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관