Adesso SE【ADN1】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Adesso SE (ADN1)

94.40

0.90

(0.96%)

마감 16 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.8	-0.840336134454	95.2	97.6	92.1	1977	94.43991907	DE
4	4.1	4.54042081949	90.3	98.7	87.6	1678	94.00518254	DE
12	4.1	4.54042081949	90.3	98.7	78.8	1792	90.12904924	DE
26	24.1	34.2816500711	70.3	98.7	55.1	2478	77.67030376	DE
52	1.3	1.39634801289	93.1	121.6	55.1	2385	89.36966951	DE
156	-86.6	-47.8453038674	181	228.5	55.1	4418	136.93365751	DE
260	35.5	60.2716468591	58.9	228.5	33.05	5176	128.03122046	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736544420	82.8	-1.1	-1.31	83.599999	84.4	82.8	1790
1736458020	83.9	-1.2	-1.41	85.5	85.5	83.8	1024
1736371620	85.099999	-3.1	-3.51	88.7	89.4	85.099999	2185
1736285220	88.2	-2.8	-3.08	89.5	90	88.2	1015
1736198820	91	0.1	0.11	92	92	89.1	1451
1735939620	90.9	2.7	3.06	88.2	93.5	88.2	1752
1735853220	88.2	0.7	0.80	87.1	89	87.1	1386
1735594020	87.5	-0.6	-0.68	86.7	88.2	86.3	355
1735334820	88.1	2.3	2.68	87	89	85.599999	1366
1734989220	85.8	0.3	0.35	85.5	86.7	84.599999	1121
1734730020	85.5	0.2	0.23	85.9	85.9	82.8	2890
1734643620	85.3	-1.1	-1.27	85.8	87	85.099999	1110
1734557220	86.4	-1.1	-1.26	86.7	88.3	85.4	2353
1734470820	87.5	-3.8	-4.16	91.3	91.3	87.2	1846
1734384420	91.3	-2.6	-2.77	93.9	93.9	90.4	2584
1734125220	93.9	-1.5	-1.57	94.7	95.5	93.9	757
1734038820	95.4	0.4	0.42	95.1	96.9	94.3	2087
1733952420	95	0	0.00	95.3	95.9	94.2	1106
1733866020	95	1.4	1.50	93.6	96	91.9	1949
1733779620	93.6	0.4	0.43	92	94.6	92	1645
1733520420	93.2	0.1	0.11	92.2	94.2	91.7	1333
1733434020	93.1	1.7	1.86	90.1	93.8	89.6	1694
1733347620	91.4	4.4	5.06	87.4	91.7	86.4	3987
1733261220	87	0.7	0.81	87.1	88.3	86.7	639
1733174820	86.3	-1.1	-1.26	86.8	88.2	85.9	1957
1732915620	87.4	0.6	0.69	88.2	88.6	86.8	525
1732829220	86.8	0	0.00	87.6	88.4	86.8	1274
1732742820	86.8	-2.4	-2.69	89.4	89.4	86.7	372
1732656420	89.2	-0.8	-0.89	88	90	87.2	1208
1732570020	90	2	2.27	90	90.5	87.4	1808
1732310820	88	-2.3	-2.55	90.3	91.9	86.8	3723
1732224420	90.3	2.2	2.50	86.5	90.4	86	1813
1732138020	88.1	-1	-1.12	89.1	90.7	86.9	4149
1732051620	89.1	0.1	0.11	89	89.9	86.6	4837
1731965220	89	2.4	2.77	87.1	90.4	86.5	13078

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관