Fortive Corp【F03】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Fortive Corp (F03)

76.54

0.30

(0.39%)

마감 28 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.08	-2.64563724243	78.62	79.2	75.34	76	77.93612557	DE
4	-1.54	-1.97233606557	78.08	79.98	72	145	77.599697	DE
12	1.940001	2.60053756837	74.599999	79.98	70.58	106	75.9581283	DE
26	11.18	17.1052631579	65.36	79.98	65.099999	118	73.17580372	DE
52	-3.08	-3.86837478021	79.62	80.3	60.08	111	72.26642908	DE
156	18.86	32.6976421637	57.68	80.3	50.76	112	67.75223866	DE
260	13.85	22.0928377732	62.69	80.3	38.82	70	65.39992698	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	77.22	0.76	0.99	77.22	77.22	77.22	130
1740605220	76.459999	1.12	1.49	76.459999	76.459999	76.459999	21
1740518820	75.34	-0.98	-1.28	76.14	76.14	75.34	79
1740432420	76.319999	-1.12	-1.45	77.06	77.06	76.319999	10
1740173220	77.44	-1.76	-2.22	78.08	78.08	77.44	52
1740086820	79.2	-0.16	-0.20	78.62	79.2	78.599999	220
1740000420	79.36	3.6	4.75	79.36	79.36	79.36	91
1739914020	75.76	-0.54	-0.71	75.76	75.76	75.76	50
1739827620	76.3	-1.36	-1.75	76.22	76.3	76.22	199
1739568420	77.66	0.76	0.99	77.66	77.66	77.66	50
1739482020	76.9	0	0.00	76.9	76.9	76.9	0
1739395620	76.9	0	0.00	76.9	76.9	76.9	0
1739309220	76.9	0.36	0.47	76.9	76.9	76.9	42
1739222820	76.54	0	0.00	76.54	76.54	76.54	0
1738963620	76.54	0.48	0.63	77.66	79.98	72	423
1738877220	76.06	-0.24	-0.31	76.06	76.06	76.06	1
1738790820	76.3	-1.06	-1.37	77.459999	77.459999	76.3	2
1738704420	77.36	0	0.00	77.36	77.36	77.36	0
1738618020	77.36	-0.54	-0.69	77.98	77.98	77.36	220
1738358820	77.9	-0.42	-0.54	77.9	77.9	77.9	50
1738272420	78.319999	1.32	1.71	78.08	78.44	78.08	803
1738186020	77	-0.26	-0.34	76.959999	77	76.959999	341
1738099620	77.26	2.32	3.10	76.34	77.26	76.34	43
1738013220	74.94	-1.86	-2.42	74.94	74.94	74.94	150
1737754020	76.8	0	0.00	76.8	76.8	76.8	0
1737667620	76.8	-1.28	-1.64	77.5	77.5	76.8	13
1737581220	78.08	2.42	3.20	78.08	78.08	78.08	50
1737494820	75.66	0	0.00	75.66	75.66	75.66	0
1737408420	75.66	-0.54	-0.71	77.14	77.14	75.66	128
1737149220	76.2	0.52	0.69	76.2	76.2	76.2	2
1737062820	75.68	0	0.00	75.68	75.68	75.68	0
1736976420	75.68	1.26	1.69	75.68	75.68	75.68	130
1736890020	74.42	0.42	0.57	73.76	74.42	73.76	90
1736803620	74	-0.1	-0.13	74	74	74	15
1736544420	74.099999	0	0.00	74.099999	74.099999	74.099999	0
1736458020	74.099999	-0.32	-0.43	74.099999	74.099999	74.099999	126
1736371620	74.42	0.28	0.38	74.18	74.42	73.8	37
1736285220	74.14	0	0.00	74.08	74.14	73.64	82
1736198820	74.14	1.16	1.59	74.14	74.14	74.14	1
1735939620	72.98	0	0.00	72.98	72.98	72.98	0
1735853220	72.98	0	0.00	72.48	72.98	72.48	132
1735594020	72.98	0.34	0.47	71.599999	72.98	71.599999	17
1735334820	72.64	1.32	1.85	72.64	72.64	72.64	105
1734989220	71.319999	0.16	0.22	71.98	71.98	71.2	11
1734730020	71.16	0.5	0.71	70.58	71.16	70.58	113
1734643620	70.66	-2.32	-3.18	70.66	70.66	70.66	6
1734557220	72.98	0.98	1.36	72.98	72.98	72.98	45
1734470820	72	-0.56	-0.77	72.3	72.56	72	344
1734384420	72.56	0	0.00	72.56	72.56	72.56	0
1734125220	72.56	-1.88	-2.53	72.56	72.56	72.56	25
1734038820	74.44	0.04	0.05	74.44	74.44	74.44	1
1733952420	74.4	-0.34	-0.45	74.2	74.4	74.2	102
1733866020	74.739999	0.18	0.24	73.66	74.739999	73.66	143
1733779620	74.56	0.06	0.08	74.56	74.56	74.56	8
1733520420	74.5	-0.84	-1.11	74.239999	74.5	74.239999	23
1733434020	75.34	0.44	0.59	74.599999	75.34	74.599999	181
1733347620	74.9	0.4	0.54	74.9	74.9	74.9	6
1733261220	74.5	-0.56	-0.75	74.5	74.5	74.5	153
1733174820	75.06	-0.4	-0.53	74.84	75.06	74.84	79
1732915620	75.459999	-0.32	-0.42	75.44	75.459999	75.44	225
1732829220	75.78	0.46	0.61	75.78	75.78	75.78	23

Pantera Minerals

DFCITY Group Berhad (QB)

Unity Biotechnology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관