Siemens Energy AG【ENR】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Siemens Energy AG (ENR)
Siemens Energy AG (ENR) 과거

Siemens Energy AG (ENR)

57.06

0.08

(0.14%)

마감 10 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.32	-0.55768560474	57.38	59.4	52.8	494200	56.24921769	DE
4	5.12	9.85752791683	51.94	60.48	47.2	647362	53.91177837	DE
12	11.16	24.3137254902	45.9	60.48	44.31	476645	52.02065643	DE
26	32.36	131.012145749	24.7	60.48	22.95	431241	42.23518263	DE
52	42.67	296.525364837	14.39	60.48	13.065	470888	30.29402571	DE
156	37.525	192.091118505	19.535	60.48	6.432	1724322	17.84577025	DE
260	35.05	159.245797365	22.01	60.48	6.432	1940760	20.4779696	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738963620	57.16	0.08	0.14	56.98	58.54	56.48	423186
1738877220	57.08	0.98	1.75	56.18	58.38	55.8	407980
1738790820	56.1	1.76	3.24	54.1	56.28	53.94	326920
1738704420	54.34	-1.06	-1.91	55.58	56.24	53.8	333272
1738618020	55.4	-2.06	-3.59	53.5	56	52.8	656501
1738358820	57.46	0.42	0.74	57.38	59.4	56.92	746328
1738272420	57.04	2.84	5.24	54.4	57.04	54.4	622284
1738186020	54.2	1.4	2.65	53	54.96	52.06	808854
1738099620	52.8	0.9	1.73	53.66	54.48	49.43	1278910
1738013220	51.9	-8.06	-13.44	57	57.98	47.2	2735147
1737754020	59.96	0.86	1.46	59.46	60.48	58.78	534029
1737667620	59.1	4.1	7.45	55.56	59.1	55.32	722258
1737581220	55	3	5.77	51.82	56.86	51.82	874393
1737494820	52	2.3	4.63	49.51	52	48.82	584902
1737408420	49.7	-2.1	-4.05	50	51.4	49.64	554820
1737149220	51.8	1.62	3.23	50.3	52.26	50.1	375313
1737062820	50.18	-2.02	-3.87	52.24	52.38	49.69	399206
1736976420	52.2	1.36	2.68	50.9	53	50.72	280082
1736890020	50.84	1.33	2.69	49.61	51.12	49.4	184973
1736803620	49.51	-0.37	-0.74	49.71	50	48.8	200392
1736544420	49.88	-2.18	-4.19	51.94	52.54	48.53	320673
1736458020	52.06	1.66	3.29	50.5	52.66	50.26	295295
1736371620	50.4	-3.56	-6.60	53.38	53.7	49.53	629631
1736285220	53.96	-0.5	-0.92	54.02	55.24	52.5	381078
1736198820	54.46	2.64	5.09	51.72	54.78	51.72	488664
1735939620	51.82	1.36	2.70	50.56	51.98	50.18	286861
1735853220	50.46	0.24	0.48	50.22	51.2	49.26	223892
1735594020	50.22	0.2	0.40	49.81	50.22	49.34	134095
1735334820	50.02	-0.92	-1.81	50.82	51.28	49.8	212135
1734989220	50.94	0.12	0.24	50.5	51.7	50.1	244529
1734730020	50.82	0.95	1.90	49.79	51.16	49.25	246793
1734643620	49.87	-0.13	-0.26	49.92	51.18	49.36	240920
1734557220	50	-0.8	-1.57	50.82	52.66	49.88	397082
1734470820	50.8	-0.2	-0.39	51.16	51.58	50.34	231580
1734384420	51	2.27	4.66	48.4	51.34	47.8	438165
1734125220	48.73	-0.07	-0.14	48.8	50.08	48.63	221757
1734038820	48.8	-2.32	-4.54	50.96	51.24	48.52	390614
1733952420	51.12	2.3	4.71	47.8	51.24	45.4	1150124
1733866020	48.82	-2.72	-5.28	51.54	51.76	48.5	651635
1733779620	51.54	-0.46	-0.88	51.84	52.78	51.22	310594
1733520420	52	-1.06	-2.00	53	53.48	51.14	462021
1733434020	53.06	1.42	2.75	51.52	53.28	51.52	464719
1733347620	51.64	0.6	1.18	51	52.7	50.62	406651
1733261220	51.04	-0.3	-0.58	51.26	51.56	50.5	319085
1733174820	51.34	0.34	0.67	50.98	51.5	50.14	455745
1732915620	51	0.56	1.11	50.4	51.14	49.94	300674
1732829220	50.44	1.74	3.57	48.74	50.48	48.69	384559
1732742820	48.7	0.23	0.47	48.47	49.1	47.98	205911
1732656420	48.47	-0.88	-1.78	49.37	49.7	47.87	284579
1732570020	49.35	0.9	1.86	48.7	49.9	48.43	539898
1732310820	48.45	1.33	2.82	47.11	48.7	47.11	401403
1732224420	47.12	1.47	3.22	45.65	47.31	44.99	326546
1732138020	45.65	-0.24	-0.52	45.8	46.44	45.48	149825
1732051620	45.89	-0.11	-0.24	45.98	46.23	44.31	370230
1731965220	46	-0.67	-1.44	47.02	48.32	45.5	573032
1731705960	46.67	0.62	1.35	45.9	47.3	45.76	449732
1731619560	46.05	-0.03	-0.07	46.01	47.25	45.44	631028
1731533160	46.08	2.68	6.18	42.6	47	41.92	1381662
1731446820	43.4	2.71	6.66	40.45	43.46	38.72	865544
1731360420	40.69	1.08	2.73	39.51	40.909999	39.4	409113

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관