Celanese Corp【DG3】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Celanese Corp (DG3)
Celanese Corp (DG3) 과거

Celanese Corp (DG3)

71.00

1.04

(1.49%)

마감 22 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.900001	7.41301221502	66.099999	71.68	66.099999	927	69.51760949	DE
4	4.72	7.12130356065	66.28	71.68	62.7	656	66.82842741	DE
12	-48.85	-40.7592824364	119.85	119.85	62.7	839	71.91711218	DE
26	-57	-44.53125	128	133.6	62.7	428	74.859127	DE
52	-61.55	-46.4353074312	132.55	160.1	62.7	279	88.61103095	DE
156	-43.55	-38.0183326058	114.55	160.1	62.7	237	94.58146513	DE
260	-43.55	-38.0183326058	114.55	160.1	62.7	237	94.58146513	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737494820	71.68	1.16	1.64	70.12	71.68	70.12	276
1737408420	70.52	0.32	0.46	70.8	71.04	69.819999	326
1737149220	70.2	0.4	0.57	69.68	70.58	69.68	1174
1737062820	69.8	0.6	0.87	69.319999	69.8	68.18	545
1736976420	69.2	0.2	0.29	69.3	69.88	68.92	294
1736890020	69	4.4	6.81	66.099999	69.239999	66.099999	2296
1736803620	64.599999	0.6	0.94	63.78	64.599999	63.78	455
1736544420	64	0.98	1.56	63.28	64	62.7	204
1736458020	63.02	0.02	0.03	63.28	63.3	63.02	100
1736371620	63	-1.62	-2.51	64.68	64.68	62.9	368
1736285220	64.62	0.78	1.22	63.72	64.92	63.72	1886
1736198820	63.84	-1.16	-1.78	64.54	64.819998	63.3	1382
1735939620	65	-2.04	-3.04	66.28	67.06	65	339
1735853220	67.04	1.4	2.13	67.22	68.68	67	247
1735594020	65.64	-0.32	-0.49	66.099999	66.16	65.48	72
1735334820	65.959998	0.02	0.03	66.28	66.58	65.7	156
1734989220	65.94	0.3	0.46	65.98	67.099999	65.8	224
1734730020	65.64	0.7	1.08	64.14	65.78	64.14	290
1734643620	64.94	-1.18	-1.78	65.86	65.92	64.94	354
1734557220	66.12	0.82	1.26	65.019999	66.12	65.019999	325
1734470820	65.3	0.06	0.09	65.08	65.8	64.959998	1294
1734384420	65.239999	0.9	1.40	64.959998	65.62	64.519999	663
1734125220	64.34	-0.7	-1.08	65.599999	66.22	64.34	774
1734038820	65.04	-0.06	-0.09	64.9	66.019999	64.58	877
1733952420	65.099999	-1.68	-2.52	65.9	67	64.519999	1093
1733866020	66.78	-3.16	-4.52	68.92	69.099999	66.78	1215
1733779620	69.94	3.98	6.03	66.5	70.62	66.18	2256
1733520420	65.959998	0.04	0.06	65.86	66.599999	65.42	1060
1733434020	65.92	-1.58	-2.34	67	67.459999	65.48	277
1733347620	67.5	-1.6	-2.32	69.5	69.9	67.2	834
1733261220	69.099999	-1.5	-2.12	70.28	71.22	69.099999	402
1733174820	70.599999	1.1	1.58	69.62	70.92	69.62	433
1732915620	69.5	-0.38	-0.54	69.02	70.4	68.54	1930
1732829220	69.88	0.72	1.04	69.52	69.88	69.52	373
1732742820	69.16	-0.58	-0.83	69.599999	69.599999	68.9	306
1732656420	69.739999	-3.54	-4.83	72.58	73.2	69.739999	369
1732570020	73.28	1.32	1.83	72.22	73.72	71.739999	332
1732310820	71.959999	0.2	0.28	72.04	72.94	71.599999	921
1732224420	71.76	2.82	4.09	69.44	72.459999	69	182
1732138020	68.94	0.1	0.15	68.78	69.4	68	279
1732051620	68.84	-0.04	-0.06	68.34	68.84	68.34	170
1731965220	68.88	-1.12	-1.60	70.3	71.54	68.88	1939
1731705960	70	0.54	0.78	69.76	70.7	69.16	536
1731619560	69.459999	-0.28	-0.40	70.5	70.8	69.459999	898
1731533160	69.739999	-1.26	-1.77	74	74	69.739999	1077
1731446820	71	-2.58	-3.51	74.239999	74.44	71	952
1731360420	73.58	-6.94	-8.62	79.819999	80.54	73.58	3414
1731101220	80.52	-2.84	-3.41	83.38	83.38	79.62	1143
1731014760	83.36	-2.18	-2.55	86.48	88.8	82.94	1983
1730928360	85.54	2.34	2.81	86.84	87.68	85.54	2332
1730841960	83.2	-30.7	-26.95	96.1	96.54	83.2	4508
1730755560	113.9	-1.7	-1.47	113.85	113.9	113.85	51
1730496360	115.6	-0.5	-0.43	116.45	116.45	115.45	15
1730409960	116.1	-1.4	-1.19	116.15	116.15	116.1	152
1730323560	117.5	-2.35	-1.96	117.5	117.5	117.5	7
1730237160	119.85	0.2	0.17	119.85	119.85	119.85	76
1730150760	119.65	-1.15	-0.95	119.65	119.65	119.65	5
1729888020	120.8	-0.5	-0.41	120.8	120.8	120.8	12
1729801560	121.3	0	0.00	121.3	121.3	121.3	0
1729715160	121.3	-2.9	-2.33	122.05	122.35	121.3	3
1729628760	124.2	0	0.00	124.2	124.2	124.2	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관