Gold Fields Limited【EDG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Gold Fields Limited (EDG)
Gold Fields Limited (EDG) 과거

Gold Fields Limited (EDG)

18.60

-0.25573

(-1.36%)

마감 17 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3	1.6393442623	18.3	19.2	18.2	4346	18.72670962	DE
4	-0.1	-0.534759358289	18.7	19.7	17	2339	18.33945531	DE
12	5.4	40.9090909091	13.2	19.7	12.7	2450	17.31610466	DE
26	5.9	46.4566929134	12.7	19.7	12.2	2631	15.63930931	DE
52	4.8	34.7826086957	13.8	19.7	11.6	2445	15.19083739	DE
156	6.6	55	12	19.7	9.9499999	2183	14.52884017	DE
260	6.6	55	12	19.7	9.9499999	2183	14.52884017	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	18.7	-0.1	-0.53	18.6	19.2	18.6	520
1741901220	18.8	0.3	1.62	18.5	19.1	18.5	13400
1741814820	18.5	-0.2	-1.07	18.399999	18.6	18.399999	700
1741728420	18.7	0.1	0.54	18.399999	18.7	18.2	5340
1741642020	18.6	0.3	1.64	18.8	18.8	18.5	988
1741382820	18.3	0.4	2.23	18.3	18.5	18.3	1302
1741296420	17.899999	0	0.00	17.399999	17.899999	17.399999	946
1741210020	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1741123620	17.899999	0.4	2.29	17.8	17.899999	17.8	1803
1741037220	17.5	0.3	1.74	17.1	18	17.1	1132
1740778020	17.2	-0.5	-2.82	17.6	17.6	17	1969
1740691620	17.7	-0.5	-2.75	17.399999	17.7	17.399999	2450
1740605220	18.2	0.5	2.82	17.6	18.2	17.3	800
1740518820	17.7	-0.4	-2.21	18.2	18.2	17.6	1622
1740432420	18.1	0.2	1.12	18.1	18.5	18.1	2518
1740173220	17.899999	-0.8	-4.28	18	18	17.7	706
1740086820	18.7	0.7	3.89	19.2	19.7	18.7	3774
1740000420	18	-0.2	-1.10	18.2	18.2	18	2467
1739914020	18.2	0.7	4.00	18	18.2	17.8	1190
1739827620	17.5	-0.5	-2.78	17.8	17.8	17.5	582
1739568420	18	-0.5	-2.70	18.7	18.7	18	746
1739482020	18.5	0	0.00	18.5	18.5	18.399999	898
1739395620	18.5	-0.4	-2.12	18.5	18.5	18.5	10
1739309220	18.899999	0	0.00	18.899999	18.899999	18.2	1432
1739222820	18.899999	0.6	3.28	18.399999	19.1	18.3	11533
1738963620	18.3	0.5	2.81	17.899999	18.3	17.899999	11305
1738877220	17.8	0.2	1.14	17.7	18.1	17.5	10917
1738790820	17.6	0.5	2.92	17.2	17.7	17.2	4060
1738704420	17.1	0	0.00	16.899999	17.1	16.899999	121
1738618020	17.1	0.9	5.56	16.399999	17.1	16.399999	233
1738358820	16.2	-0.4	-2.41	16.7	16.7	16.2	1904
1738272420	16.6	1.1	7.10	16.3	16.8	16.2	7905
1738186020	15.5	0	0.00	15.5	15.5	15.5	0
1738099620	15.5	0.1	0.65	15.7	15.7	15.5	203
1738013220	15.4	-0.6	-3.75	15.9	15.9	15.3	2275
1737754020	16	0.6	3.90	15.4	16.1	15.4	1146
1737667620	15.4	-0.2	-1.28	15.6	15.6	15.4	198
1737581220	15.6	0.2	1.30	15.6	15.6	15.6	400
1737494820	15.4	0	0.00	15.4	15.4	15.4	0
1737408420	15.4	0.4	2.67	14.9	15.4	14.9	801
1737149220	15	0	0.00	14.8	15	14.8	1512
1737062820	15	0.2	1.35	14.9	15	14.9	570
1736976420	14.8	0.1	0.68	15	15	14.8	1890
1736890020	14.7	0.4	2.80	14.7	14.7	14.7	4233
1736803620	14.3	-0.1	-0.69	14.6	14.6	14.3	703
1736544420	14.4	0.2	1.41	14.7	14.7	14.4	920
1736458020	14.2	0.9	6.77	14	14.4	14	2874
1736371620	13.3	0	0.00	13.3	13.3	13.3	0
1736285220	13.3	-0.4	-2.92	13.3	13.3	13.3	100
1736198820	13.7	0	0.00	13.7	13.7	13.7	0
1735939620	13.7	1	7.87	13.7	13.7	13.7	1000
1735853220	12.7	0	0.00	12.7	12.7	12.7	0
1735594020	12.7	0	0.00	12.7	12.7	12.7	931
1735334820	12.7	-0.2	-1.55	13	13	12.7	4799
1734989220	12.9	-0.3	-2.27	12.9	12.9	12.9	100
1734730020	13.2	0.1	0.76	13.2	13.2	13	637
1734643620	13.1	-0.4	-2.96	13.2	13.3	13.1	1199
1734557220	13.5	0.2	1.50	13	13.5	13	3385
1734470820	13.3	-0.2	-1.48	13.3	13.3	13.3	200
1734384420	13.5	-0.1	-0.74	13.8	13.8	13.5	1558

HSC Resources (PK)

iShares 10 plus Year Inv...

BNP Paribas Issuance

BNP Paribas Issuance

Lucky Minerals (PK)

NATIONAL COMMERCE CORP

Eib Tf 4,75% Ot25 Brl

Vontobel Financial Produ...

Galaxy Entertainment

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BlackRock Institutional ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관