Bertrandt AG【BDT】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Bertrandt AG (BDT)

22.80

0.50

(2.24%)

마감 12 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1	0.440528634361	22.7	23.25	19.96	2221	22.32019993	DE
4	-1	-4.20168067227	23.8	25.8	19.96	1704	23.48720552	DE
12	4.75	26.3157894737	18.05	27.8	17.75	2913	23.97359939	DE
26	2.8	14	20	27.8	15.65	2589	21.38851024	DE
52	-22.1	-49.2204899777	44.9	44.9	15.65	2104	24.21201923	DE
156	-20.75	-47.6463834673	43.55	54.7	15.65	2825	37.65215287	DE
260	-12.55	-35.5021216407	35.35	63.7	15.65	4904	41.99525599	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744403220	21.95	-1.25	-5.39	22.6	22.6	21.95	81
1744316820	23.2	0.7	3.11	23	23.2	22.75	372
1744230420	22.5	0	0.00	22.05	23.25	21.85	4017
1744144020	22.5	0.35	1.58	22.25	22.95	22.25	635
1744057620	22.15	0.05	0.23	21.399999	22.35	19.96	3502
1743798420	22.1	-1.2	-5.15	22.7	23	22.1	2578
1743712020	23.3	0	0.00	22.4	23.4	22.4	2064
1743625620	23.3	-0.1	-0.43	23.6	23.6	23.3	111
1743539220	23.4	0.5	2.18	22.8	23.7	22.8	1294
1743452820	22.9	-1	-4.18	23.7	23.8	22.3	2231
1743197220	23.9	0.2	0.84	23.5	24	22.1	3741
1743110820	23.7	0	0.00	23.6	23.7	23.6	531
1743024420	23.7	-0.7	-2.87	24.1	24.1	23.7	582
1742938020	24.4	0.2	0.83	24.1	24.4	24.1	41
1742851620	24.2	-1.3	-5.10	25.1	25.1	24.2	826
1742592420	25.5	1.8	7.59	23.6	25.5	23.6	1109
1742506020	23.7	-0.4	-1.66	24.3	24.4	23.6	1644
1742419620	24.1	-0.4	-1.63	24.4	25	24	1680
1742333220	24.5	-0.9	-3.54	25.4	25.8	24	3776
1742246820	25.4	0.7	2.83	24.7	25.4	24.3	1259
1741987620	24.7	1	4.22	23.8	24.7	23.6	2092
1741901220	23.7	-0.4	-1.66	23.9	24.1	23.7	195
1741814820	24.1	0.1	0.42	24	24.1	23.9	1702
1741728420	24	-0.4	-1.64	25	25	23.7	2019
1741642020	24.4	-1.8	-6.87	25.8	26	22.9	18709
1741382820	26.2	-0.4	-1.50	26.5	26.5	25.8	1432
1741296420	26.6	0.4	1.53	26.5	26.6	26	792
1741210020	26.2	0.4	1.55	25.6	26.5	25.6	1873
1741123620	25.8	-0.3	-1.15	25.8	26.3	24.7	8381
1741037220	26.1	0.9	3.57	27	27.6	26.1	7051
1740778020	25.2	-1.6	-5.97	26.8	26.8	25.2	2745
1740691620	26.8	0	0.00	27.1	27.1	25.9	1787
1740605220	26.8	-0.4	-1.47	27.2	27.4	26.6	1457
1740518820	27.2	-0.1	-0.37	27.1	27.4	26.7	3608
1740432420	27.3	1.9	7.48	25.6	27.3	25	1681
1740173220	25.4	0.5	2.01	25	25.7	24.9	1669
1740086820	24.9	-2.4	-8.79	27.2	27.3	24.9	2531
1740000420	27.3	0	0.00	27.1	27.8	26.2	4507
1739914020	27.3	0.9	3.41	26.4	27.5	26	6779
1739827620	26.4	1.8	7.32	24.7	26.8	24.4	7697
1739568420	24.6	0.8	3.36	23.9	26	23.9	8675
1739482020	23.8	1.5	6.73	22.4	24.5	22.2	8022
1739395620	22.3	-0.6	-2.62	23	23	22	2182
1739309220	22.9	0	0.00	22.7	23	22.4	5440
1739222820	22.9	1.2	5.53	21.9	22.9	21.7	11324
1738963620	21.7	1.7	8.50	20.2	22.7	20.2	11599
1738877220	20	1.05	5.54	19.1	20	19.1	863
1738790820	18.95	-1.05	-5.25	19.899999	19.899999	18.75	2736
1738704420	20	0	0.00	19.899999	20	19.55	221
1738618020	20	0.05	0.25	19.8	20.2	19.45	2053
1738358820	19.95	0.7	3.64	19.6	20.2	19.399999	1658
1738272420	19.25	0.1	0.52	19	19.35	19	2335
1738186020	19.149999	-0.2	-1.03	19.05	19.2	19.05	1549
1738099620	19.35	0.05	0.26	19.3	19.35	19.05	647
1738013220	19.3	0.1	0.52	18.95	19.5	18.899999	437
1737754020	19.2	0.25	1.32	19.1	19.6	19.1	760
1737667620	18.95	0	0.00	18.95	19.149999	18.6	219
1737581220	18.95	-0.3	-1.56	18.8	19	18.8	36
1737494820	19.25	0.15	0.79	18.75	19.55	18.75	1274
1737408420	19.1	1.2	6.70	17.899999	19.1	17.899999	1349
1737149220	17.899999	-0.15	-0.83	18.05	18.3	17.75	686
1737062820	18.05	-0.55	-2.96	18.05	18.1	17.6	1174
1736976420	18.6	0.65	3.62	18.35	18.75	18	694
1736890020	17.95	0.05	0.28	17.95	18	17.649999	701
1736803620	17.899999	0	0.00	17.95	17.95	17.649999	1453

11 88 0 Solutions

Vontobel Financial Produ...

Aben Minerals (PK)

Larsen and Toubro

Black Cat Syndicate

Pharming Group NV Leiden (PK)

Holding Varna Ad

Raffles Education (PK)

CyberArk Software

Horizon Minerals (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관