Bertrandt AG【BDT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Bertrandt AG (BDT)

25.20

0.00

(0.00%)

마감 22 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.3	5.43933054393	23.9	27.8	23.9	6038	26.09346119	DE
4	6.1	31.9371727749	19.1	27.8	18.75	4101	23.41929584	DE
12	7.300001	40.78213077	17.899999	27.8	17.2	2739	21.17486959	DE
26	-0.5	-1.94552529183	25.7	27.8	15.65	2327	20.49017827	DE
52	-20.65	-45.0381679389	45.85	47.95	15.65	1983	26.54944603	DE
156	-28.7	-53.2467532468	53.9	56.5	15.65	3402	39.7041244	DE
260	-24.5	-49.2957746479	49.7	63.7	15.65	5394	41.43876336	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736544420	17.899999	0.05	0.28	17.649999	17.899999	17.45	2558
1736458020	17.85	0.45	2.59	17.649999	18	17.3	1862
1736371620	17.399999	-0.9	-4.92	18.05	18.05	17.35	2276
1736285220	18.3	0.25	1.39	18.2	18.3	17.95	1476
1736198820	18.05	0.3	1.69	17.55	18.55	17.55	496
1735939620	17.75	-0.5	-2.74	17.7	17.75	17.2	5222
1735853220	18.25	-0.25	-1.35	18.55	18.8	17.95	1613
1735594020	18.5	0.65	3.64	18.2	18.7	18.1	1816
1735334820	17.85	-0.4	-2.19	17.85	18.1	17.85	4016
1734989220	18.25	0	0.00	17.95	18.25	17.7	1665
1734730020	18.25	0	0.00	17.5	18.25	17.5	1495
1734643620	18.25	0.1	0.55	18.149999	18.399999	17.75	1416
1734557220	18.149999	-0.4	-2.16	18.55	18.55	18.149999	2482
1734470820	18.55	-0.1	-0.54	18.75	18.85	18.5	2235
1734384420	18.649999	-1.65	-8.13	20.3	20.7	18.55	5328
1734125220	20.3	1.25	6.56	19.45	20.399999	19.399999	3680
1734038820	19.05	0.05	0.26	19	19.45	18.399999	3278
1733952420	19	-0.05	-0.26	19.05	19.05	18.649999	1583
1733866020	19.05	-0.95	-4.75	19	19.35	18.8	1850
1733779620	20	1.55	8.40	18.45	20	18.399999	5083
1733520420	18.45	0.3	1.65	18.05	18.45	18.05	3141
1733434020	18.149999	0.2	1.11	18.35	18.35	17.899999	2267
1733347620	17.95	0.7	4.06	17.5	18.35	17.5	2199
1733261220	17.25	-0.15	-0.86	17.899999	17.899999	17.25	352
1733174820	17.399999	-0.1	-0.57	18	18.05	17.399999	953
1732915620	17.5	0.05	0.29	17.899999	17.899999	17.5	692
1732829220	17.45	0	0.00	17.2	17.75	17.1	1604
1732742820	17.45	0.6	3.56	16.75	17.45	16.75	923
1732656420	16.85	-1.9	-10.13	18.3	18.35	16.85	4115
1732570020	18.75	0.6	3.31	17.85	18.75	17.85	1326
1732310820	18.149999	-0.25	-1.36	18.35	18.7	17.8	1146

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관