Dassault Aviation【DAU0】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Dassault Aviation (DAU0)
Dassault Aviation (DAU0) 과거

Dassault Aviation (DAU0)

312.80

19.00

(6.47%)

마감 16 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	7.2	2.35602094241	305.6	314	276	3092	289.92673279	DE
4	96.6	44.6808510638	216.2	318	215.6	2756	282.04008974	DE
12	120.9	63.0015633142	191.9	318	189.3	1153	272.4500334	DE
26	121.8	63.7696335079	191	318	183.4	673	252.77663311	DE
52	134.7	75.6316676025	178.1	318	160.1	540	229.55226543	DE
156	132.9	73.8743746526	179.9	318	160.1	404	224.25668557	DE
260	132.9	73.8743746526	179.9	318	160.1	404	224.25668557	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	313.39999	19.6	6.67	295.8	314	292.8	4102
1741901220	293.8	1.4	0.48	291.39999	296.39999	290	2048
1741814820	292.39999	-2	-0.68	293.8	295.6	283.2	3042
1741728420	294.39999	11.6	4.10	282.8	299	282.8	2716
1741642020	282.8	-7.2	-2.48	296	299.8	281.2	3912
1741382820	290	-13.8	-4.54	305.6	310	276	3744
1741296420	303.8	7.8	2.64	297	306.2	292	4713
1741210020	296	-5.8	-1.92	305	310	280.8	5601
1741123620	301.8	0.4	0.13	305.8	318	273.6	7518
1741037220	301.39999	52.6	21.14	289.8	305	260.2	7532
1740778020	248.8	-4	-1.58	250	250.4	241	1478
1740691620	252.8	9	3.69	245.8	252.8	244.6	1130
1740605220	243.8	-2.4	-0.97	246.6	247.4	242.6	1095
1740518820	246.2	3.6	1.48	239.4	247	239.4	2018
1740432420	242.6	8.8	3.76	243	243.2	235	954
1740173220	233.8	-1.2	-0.51	236.8	237.6	233.2	819
1740086820	235	-2.6	-1.09	238.4	239.8	232.8	884
1740000420	237.6	3.6	1.54	235	238.6	232	1085
1739914020	234	-2.6	-1.10	240	246	232.2	1423
1739827620	236.6	17.6	8.04	219.8	239	219.8	2838
1739568420	219	2.6	1.20	216.2	219.6	215.6	578
1739482020	216.4	-3	-1.37	217.8	218.8	212.8	251
1739395620	219.4	0.8	0.37	219	219.6	215.8	223
1739309220	218.6	0.6	0.28	218.2	219	217.4	40
1739222820	218	6	2.83	212.8	218	212	250
1738963620	212	4.8	2.32	208.2	213.8	208.2	286
1738877220	207.2	-12.6	-5.73	219.8	219.8	207.2	482
1738790820	219.8	1.6	0.73	218	219.8	217	69
1738704420	218.2	1	0.46	217.6	219.6	216.8	241
1738618020	217.2	0.4	0.18	213	218.8	213	533
1738358820	216.8	0.2	0.09	215.8	218.8	215.8	781
1738272420	216.6	7.4	3.54	210.2	216.6	209	114
1738186020	209.2	-2.8	-1.32	214.2	214.4	208.2	259
1738099620	212	1.8	0.86	210	212	209.2	106
1738013220	210.2	1.6	0.77	206.4	210.6	205.2	273
1737754020	208.6	-1	-0.48	210	210.2	208	175
1737667620	209.6	0.6	0.29	208.2	210.4	208.2	68
1737581220	209	0.6	0.29	209.2	210.6	208.2	298
1737494820	208.4	2.8	1.36	205.4	208.4	205.4	79
1737408420	205.6	2.2	1.08	205	207.8	204.8	285
1737149220	203.4	-0.6	-0.29	204.8	204.8	202.8	151
1737062820	204	0	0.00	204.8	205.6	203.2	52
1736976420	204	-2.2	-1.07	206.8	206.8	203.2	63
1736890020	206.2	0.6	0.29	208	208.2	206	398
1736803620	205.6	-2.2	-1.06	208.6	208.6	204	427
1736544420	207.8	1.6	0.78	205.8	207.8	204.2	114
1736458020	206.2	-0.2	-0.10	205.8	206.8	204.8	210
1736371620	206.4	10.4	5.31	197.3	206.6	195.9	782
1736285220	196	3.3	1.71	193.5	196.4	193.5	27
1736198820	192.7	-2.1	-1.08	196	196.1	191.6	59
1735939620	194.8	-0.6	-0.31	195.1	196	193.8	225
1735853220	195.4	-0.8	-0.41	196.1	198.9	195	123
1735594020	196.2	3.5	1.82	192.4	196.2	191.3	361
1735334820	192.7	-0.2	-0.10	190.9	193.1	190.9	93
1734989220	192.9	1.2	0.63	190.9	193.6	190.9	65
1734730020	191.7	-0.7	-0.36	191.9	192.2	189.3	298
1734643620	192.4	3.5	1.85	186.7	194.4	186.7	342
1734557220	188.9	2.1	1.12	187.2	190.7	187.2	138
1734470820	186.8	-3	-1.58	189.2	190.8	186.8	1385
1734384420	189.8	0.4	0.21	189.7	190.8	188.8	190

Dassault Aviation

FTSEurofirst 300 Eurozon...

Wide Open Agriculture

Concentrated Leaders

Hexagon Purus Asa

Eaton Vance Short Durati...

DJ Americas Financials T...

Asian American Medical

Galectin Therapeutics

Australian Commonwealth ...

H+h International A/s

Kingdom of Belgium 3.75%...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관