Aptiv PLC【D7A】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Aptiv PLC (D7A)

52.36

0.00

( 0.00% )

업데이트: 18:03:00

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	52.36	54.3	51.7	241	52.56522822	DE
4	0.45	0.866884993258	51.91	54.3	49.11	360	51.53381891	DE
12	-10.19	-16.2909672262	62.55	66.48	49.11	317	55.07039121	DE
26	-24.29	-31.6894977169	76.65	77.88	49.11	223	58.2062298	DE
52	-25.239999	-32.5257723264	77.599999	81.9	49.11	192	64.54296626	DE
156	-44.06	-45.6959137108	96.42	96.44	49.11	176	66.10880598	DE
260	-44.06	-45.6959137108	96.42	96.44	49.11	176	66.10880598	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	51.7	-0.83	-1.58	52	52	51.7	550
1732829220	52.53	0.18	0.34	52.88	52.88	52.53	25
1732742820	52.35	-0.69	-1.30	52.35	52.35	52.35	19
1732656420	53.04	-0.76	-1.41	54.3	54.3	52.96	360
1732570020	53.8	1.03	1.95	52.36	53.8	52.36	251
1732310820	52.77	1.86	3.65	52.77	52.77	52.77	200
1732224420	50.91	0.97	1.95	50.91	50.91	50.91	100
1732138020	49.935	0.34	0.69	49.7	49.935	49.5	67
1732051620	49.595	-0.88	-1.73	49.82	49.82	49.11	305
1731965220	50.47	0.81	1.63	50.28	50.47	50.28	329
1731705960	49.66	-1.66	-3.23	51.47	51.47	49.66	446
1731619560	51.32	-1.88	-3.53	53.35	53.35	51.32	130
1731533160	53.2	-0.47	-0.88	53.21	53.21	53.2	110
1731446820	53.67	0.67	1.26	52.35	53.67	52.35	390
1731360420	53	0.48	0.91	52.36	53.37	52.36	535
1731101220	52.52	0.82	1.59	51.81	52.75	51.45	699
1731014760	51.7	1.66	3.32	49.98	51.7	49.98	485
1730928360	50.04	0.42	0.85	52.83	53.39	50.04	1057
1730841960	49.62	-2.8	-5.34	51.57	51.57	49.62	543
1730755560	52.42	0.43	0.83	51.91	52.9	51.47	600
1730496360	51.99	-0.42	-0.80	52.54	53	51.95	2227
1730409960	52.41	-11.9	-18.50	63.02	63.02	50.56	2707
1730323560	64.31	0.01	0.02	63.97	64.31	63.5	243
1730237160	64.3	0.81	1.28	65.209998	65.209998	64.11	52
1730147220	63.49	0	0.00	63.49	63.49	63.49	0
1729888020	63.49	-1.51	-2.32	63.44	63.49	63.44	81
1729801560	65	0.32	0.49	65	65	65	8
1729715160	64.68	0	0.00	64.68	64.68	64.68	0
1729628760	64.68	-1.14	-1.73	64.68	64.68	64.68	40
1729542360	65.819998	-0.28	-0.42	65.819998	65.819998	65.819998	1
1729283160	66.099999	1.58	2.45	64.3	66.19	64.3	316
1729196760	64.519999	0	0.00	64.519999	64.519999	64.519999	0
1729110360	64.519999	0	0.00	64.519999	64.519999	64.519999	0
1729023960	64.519999	-0.48	-0.74	64.519999	64.519999	64.519999	290
1728937620	65	0.1	0.15	64.959998	65	64.959998	120
1728678360	64.9	0.12	0.19	64.459998	64.9	64.459998	101
1728591960	64.78	0.59	0.92	65.379999	65.379999	64.78	99
1728505560	64.19	0.1	0.16	64.19	64.19	64.19	30
1728419160	64.09	0	0.00	64.09	64.09	64.09	0
1728332760	64.09	0.47	0.74	64	64.09	64	32
1728073560	63.62	0.28	0.44	62.5	63.62	62.5	30
1727987220	63.34	0	0.00	63.34	63.34	63.34	0
1727900820	63.34	-0.44	-0.69	63.34	63.34	63.34	100
1727814420	63.78	-0.03	-0.05	64.879999	65.17	63.78	823
1727728020	63.81	-2.67	-4.02	66.16	66.16	63.81	205
1727468760	66.48	1.49	2.29	65.129999	66.48	65.129999	128
1727382360	64.989999	1.25	1.96	63.51	64.989999	63.51	31
1727295960	63.74	-0.94	-1.45	63.63	63.74	63.63	76
1727209560	64.68	0.73	1.14	65.2	65.5	64.68	119
1727123160	63.95	0.96	1.52	63.19	63.95	63.19	355
1726864020	62.99	-0.21	-0.33	62.84	63.7	62.84	112
1726777560	63.2	1.62	2.63	63.1	63.48	63.1	249
1726691160	61.58	0	0.00	61.58	61.58	61.58	0
1726604760	61.58	-0.38	-0.61	61.58	61.58	61.58	60
1726518420	61.96	-0.91	-1.45	62.35	62.35	61.96	66
1726259160	62.87	3.48	5.86	60.86	62.87	60.86	312
1726172760	59.39	1.39	2.40	59.35	59.76	59.35	26
1726086360	58	-2	-3.33	59.28	59.28	58	43
1725999960	60	-2.58	-4.12	62.12	62.12	60	508
1725913620	62.58	-0.79	-1.25	62.55	62.58	62.55	2
1725654360	63.37	0.4	0.64	63.37	63.37	63.37	25
1725567960	62.97	-0.55	-0.87	62.97	62.97	62.97	4
1725481560	63.52	-0.48	-0.75	63.52	63.52	63.52	32
1725395160	64	-0.01	-0.02	64.39	64.39	64	40
1725308760	64.01	0	0.00	64.01	64.01	64.01	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관