Covivio SA【F5D】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Covivio SA (F5D)

52.00

0.10

( 0.19% )

업데이트: 19:26:23

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.35	-0.668576886342	52.35	52.55	51.2	48	51.43109244	DE
4	-0.5	-0.952380952381	52.5	53.3	50.55	66	52.0452741	DE
12	-1.85	-3.43546889508	53.85	56.7	50.55	219	54.68672748	DE
26	3.86	8.01828001662	48.14	56.7	44.56	193	51.92513499	DE
52	5.92	12.8472222222	46.08	56.7	39.619999	246	48.22430678	DE
156	7.66	17.2755976545	44.34	56.7	36.32	272	46.2113185	DE
260	7.66	17.2755976545	44.34	56.7	36.32	272	46.2113185	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	52.05	-0.5	-0.95	52.05	52.05	52.05	1
1732829220	52.55	1.1	2.14	51.55	52.55	51.55	5
1732742820	51.45	0	0.00	51.2	51.45	51.2	18
1732656420	51.45	0.1	0.19	51.45	51.45	51.45	108
1732570020	51.35	-0.3	-0.58	52.35	52.35	51.35	106
1732310820	51.65	1.1	2.18	50.65	51.65	50.65	23
1732224420	50.55	-1.5	-2.88	50.55	50.55	50.55	2
1732138020	52.05	0	0.00	52.05	52.05	52.05	0
1732051620	52.05	0	0.00	52.05	52.05	52.05	0
1731965220	52.05	-0.05	-0.10	52.05	52.05	52.05	4
1731705960	52.1	0	0.00	52.1	52.1	52.1	0
1731619560	52.1	0.5	0.97	51.7	52.1	51.7	9
1731533160	51.6	0.15	0.29	51.2	51.6	51.2	54
1731446820	51.45	-1.85	-3.47	51.7	51.85	51.45	252
1731360420	53.3	0.5	0.95	53.3	53.3	53.3	3
1731101220	52.8	0.6	1.15	52.65	52.95	52.65	423
1731014760	52.2	-0.15	-0.29	51.95	52.2	51.95	44
1730928360	52.35	0	0.00	52.35	52.35	52.35	0
1730841960	52.35	-0.15	-0.29	52.15	52.45	52.15	5
1730755560	52.5	-0.2	-0.38	52.5	52.5	52.5	1
1730496360	52.7	0	0.00	52.7	52.7	52.7	0
1730409960	52.7	0	0.00	52.7	52.7	52.7	0
1730323560	52.7	-1.65	-3.04	52.9	52.9	52.7	85
1730237160	54.35	0	0.00	54.35	54.35	54.35	0
1730150760	54.35	0.5	0.93	53.85	54.6	53.85	443
1729888020	53.85	-0.35	-0.65	54	54	53.55	123
1729801560	54.2	0.35	0.65	54.2	54.2	54.2	120
1729715160	53.85	1.2	2.28	53.8	53.85	53.65	1131
1729628760	52.65	-0.7	-1.31	52.5	52.7	52.5	193
1729542360	53.35	-0.9	-1.66	54.55	54.55	53.35	5
1729283160	54.25	-1.45	-2.60	54.25	54.25	54.25	15
1729196760	55.7	-0.4	-0.71	56.6	56.7	55.7	10
1729110360	56.1	1.1	2.00	56.25	56.25	55.6	226
1729023960	55	0.05	0.09	55	55	55	250
1728937620	54.95	-0.2	-0.36	54.95	54.95	54.95	1
1728678360	55.15	0	0.00	55.15	55.15	55.15	0
1728591960	55.15	0	0.00	55.15	55.15	55.15	0
1728505560	55.15	-0.15	-0.27	54.95	55.15	54.95	5
1728419160	55.3	-0.1	-0.18	55.3	55.3	55.3	357
1728332760	55.4	-0.5	-0.89	56	56	55.1	1025
1728073560	55.9	1.5	2.76	54.8	56.45	54.8	976
1727987220	54.4	0	0.00	54.4	54.4	54.4	0
1727900820	54.4	-0.6	-1.09	54.65	54.65	54.05	274
1727814420	55	1.15	2.14	54.9	55	54.9	101
1727728020	53.85	-1.9	-3.41	54.45	54.45	53.85	258
1727468760	55.75	-0.05	-0.09	55.5	55.9	55.3	512
1727382360	55.8	0.45	0.81	55.8	55.8	55.8	130
1727295960	55.35	0.25	0.45	55.35	55.35	55.35	17
1727209560	55.1	0	0.00	55.1	55.1	55.1	0
1727123160	55.1	-0.6	-1.08	55.75	55.75	55.1	30
1726864020	55.7	0	0.00	55.7	55.7	55.7	387
1726777560	55.7	0.55	1.00	55.8	56.1	55.65	745
1726691220	55.15	-0.05	-0.09	54.85	55.2	54.85	295
1726604760	55.2	0.25	0.45	55.2	55.25	55.2	419
1726518420	54.95	0.05	0.09	55.15	55.15	54.7	551
1726259160	54.9	0.55	1.01	54.2	55.5	54.05	639
1726172760	54.35	-0.1	-0.18	54.25	54.4	54.05	320
1726086360	54.45	0.5	0.93	54.45	54.45	54.45	2
1725999960	53.95	0.6	1.12	53.95	53.95	53.95	25
1725913620	53.35	0.35	0.66	53.85	53.9	53.35	16
1725654360	53	-0.35	-0.66	53.1	53.2	53	380
1725567960	53.35	0.9	1.72	52.2	53.95	52.2	117
1725481560	52.45	1.45	2.84	51	52.45	51	282
1725395160	51	0	0.00	51	51	51	0
1725308760	51	-0.3	-0.58	50.6	51	50.4	125

China Literature

Freedom Nutritional Prod...

Northern Dynasty Minerals

Applus Services

Relevium Technologies (CE)

Marinus Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관