Adesso SE【ADN1】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Adesso SE (ADN1)

89.10

-1.70

(-1.87%)

마감 12 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744403220	88.7	-1.8	-1.99	91.1	92	87.8	689
1744316820	90.5	-2	-2.16	92.7	97.3	89.5	1557
1744230420	92.5	3.4	3.82	88.5	92.5	86.1	1342
1744144020	89.1	0.6	0.68	87	93	87	1916
1744057620	88.5	-2.1	-2.32	90.2	90.7	80.099999	3694
1743798420	90.6	-3.9	-4.13	94	95.6	88.2	2356
1743712020	94.5	-0.6	-0.63	93.5	95.6	89.8	4324
1743625620	95.1	0.3	0.32	95	95.8	93.7	574
1743539220	94.8	-2.9	-2.97	98.4	98.4	94.5	1670
1743452820	97.7	-3.7	-3.65	101.4	101.4	96.8	1057
1743197220	101.4	-2	-1.93	103.8	103.8	100.6	1534
1743110820	103.4	6.4	6.60	97.3	104.4	96.7	3282
1743024420	97	-2.9	-2.90	99.9	99.9	96	642
1742938020	99.9	1.2	1.22	98	100	97.2	751
1742851620	98.7	-0.7	-0.70	98.2	100.4	97.1	673
1742592420	99.4	-1.2	-1.19	99.4	100.6	97.7	724
1742506020	100.6	-2	-1.95	103	104.8	99.1	3021
1742419620	102.6	2	1.99	101.6	109.8	98.1	6720
1742333220	100.6	9	9.83	91.6	103	91.1	14868
1742246820	91.6	4.3	4.93	87.3	91.9	86.7	1477
1741987620	87.3	5	6.08	82.9	87.3	82.3	1711
1741901220	82.3	-1.9	-2.26	84.9	84.9	82.3	907
1741814820	84.2	-0.7	-0.82	85.5	86.5	83.7	972
1741728420	84.9	-2.5	-2.86	87.9	88.4	84.9	874
1741642020	87.4	-2.2	-2.46	88.6	89.9	85.7	1852
1741382820	89.6	-1.9	-2.08	91.3	91.8	87.7	1853
1741296420	91.5	3.1	3.51	87.8	91.6	87.8	2011
1741210020	88.4	5.9	7.15	81.7	88.4	81.599999	3066
1741123620	82.5	-3.2	-3.73	84.7	84.7	80.5	1538
1741037220	85.7	2.6	3.13	83	87.5	83	1123
1740778020	83.099999	-2.3	-2.69	85	85.4	83.099999	576
1740691620	85.4	-1.9	-2.18	86.9	87	83.8	1774
1740605220	87.3	-0.2	-0.23	87.5	88.8	86.5	712
1740518820	87.5	-1.1	-1.24	88.2	89.6	86.9	1215
1740432420	88.6	-1.4	-1.56	91	92.9	88.2	3206
1740173220	90	-0.5	-0.55	91.1	92.9	89.5	3073
1740086820	90.5	-1.6	-1.74	91.9	93.9	90.5	438
1740000420	92.1	-2.1	-2.23	93.8	94.4	91.3	647
1739914020	94.2	-1.6	-1.67	96.1	96.2	92.8	584
1739827620	95.8	2.1	2.24	92.5	96	92.5	1376
1739568420	93.7	-0.1	-0.11	94.4	95.2	92.1	1389
1739482020	93.8	-0.7	-0.74	94.4	95.1	93.8	529
1739395620	94.5	-0.2	-0.21	94.7	96.6	93.5	1824
1739309220	94.7	-0.1	-0.11	94.1	94.7	92.9	5197
1739222820	94.8	1.7	1.83	94.8	97.2	93.8	1180
1738963620	93.1	-3.3	-3.42	95.2	97.6	93.1	1155
1738877220	96.4	1.2	1.26	95.4	98	94.3	1754
1738790820	95.2	-1.6	-1.65	95.6	97.4	95	1267
1738704420	96.8	0.5	0.52	94.8	97	94.2	1396
1738618020	96.3	1.2	1.26	95.1	96.3	91.9	3614
1738358820	95.1	-0.2	-0.21	94.1	95.1	94.1	559
1738272420	95.3	1.2	1.28	93.7	95.3	93.7	599
1738186020	94.1	0.8	0.86	93.9	98.7	93.7	4101
1738099620	93.3	1.2	1.30	92.2	94.4	91.6	861
1738013220	92.1	-1.3	-1.39	93.1	93.6	90.5	2252
1737754020	93.4	2.6	2.86	91.3	94.2	91.1	2130
1737667620	90.8	-0.2	-0.22	90.1	92.5	90.1	1389
1737581220	91	3.4	3.88	88.1	91.3	87.6	1138
1737494820	87.6	-1.7	-1.90	87.6	90.1	87.6	476
1737408420	89.3	-3.1	-3.35	92.4	93.1	88.2	1113
1737149220	92.4	2.9	3.24	90.3	93	90	1021
1737062820	89.5	4.5	5.29	83.9	90.5	83.7	6084
1736976420	85	5.9	7.46	78.8	85	78.8	1508
1736890020	79.099999	-2.5	-3.06	81.3	82.2	78.9	4045
1736803620	81.599999	-1.2	-1.45	83.3	83.4	81.599999	3100

Bee Vectoring Technologies

Atlantic Navigation Hold... (PK)

Commercial Vehicle

Bank New York Mellon

Spectra Systems

Piedmont Lithium

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관