Fabasoft AG【FAA】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Fabasoft AG (FAA)

17.40

-0.100001

( -0.57% )

업데이트: 19:44:20

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.600001	-3.33333888889	18	18.8	17.25	599	17.74085739	DE
4	2.549999	17.1717104377	14.85	19.25	14.3	1810	17.21894556	DE
12	1.899999	12.2580580645	15.5	19.25	13.75	1755	15.59417648	DE
26	-4.300001	-19.8156728111	21.7	23.4	13.75	1769	16.48334162	DE
52	-3.200001	-15.5339854369	20.6	24.7	13.75	1787	18.6400791	DE
156	-18.700001	-51.8005567867	36.1	36.85	13.75	3443	21.83821746	DE
260	-8.300001	-32.2957237354	25.7	53.8	13.75	5284	31.08020064	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	17.35	-0.5	-2.80	17.7	17.7	17.35	335
1732829220	17.85	0.15	0.85	17.95	18.8	17.85	1735
1732742820	17.7	0.05	0.28	17.7	17.7	17.7	183
1732656420	17.649999	-0.05	-0.28	17.75	17.95	17.649999	411
1732570020	17.7	-0.15	-0.84	18	18	17.7	333
1732310820	17.85	0.4	2.29	17.7	18	17.7	239
1732224420	17.45	-0.3	-1.69	17.75	18	17.45	815
1732138020	17.75	0.3	1.72	17.5	17.75	17.45	1516
1732051620	17.45	-1.05	-5.68	18.25	18.5	17.45	2937
1731965220	18.5	-0.05	-0.27	18.5	19	18.5	1191
1731705960	18.55	0	0.00	18.75	18.95	18.5	860
1731619560	18.55	0.6	3.34	17.649999	19.25	17.649999	9017
1731533160	17.95	1.15	6.85	17.1	17.95	17.1	1075
1731446820	16.8	-0.6	-3.45	17.05	17.05	16.7	1390
1731360420	17.399999	1.25	7.74	16.35	17.399999	16.3	2200
1731101220	16.149999	1.45	9.86	15.4	16.7	15.4	7745
1731014760	14.7	0.05	0.34	14.95	14.95	14.3	311
1730928360	14.65	-0.35	-2.33	15	15	14.55	2272
1730841960	15	0.15	1.01	15	15.1	15	581
1730755560	14.85	-0.15	-1.00	14.85	15	14.85	1044
1730496360	15	0.3	2.04	15	15.1	15	385
1730409960	14.7	-0.35	-2.33	14.8	14.8	14.45	1957
1730323560	15.05	-0.2	-1.31	15.05	15.05	15.05	340
1730237160	15.25	0.1	0.66	15.1	15.25	15.05	480
1730150760	15.15	0.15	1.00	15.2	15.2	15	862
1729888020	15	0.25	1.69	14.8	15.25	14.8	5493
1729801560	14.75	-0.3	-1.99	14.8	14.8	14.75	266
1729715160	15.05	0.25	1.69	15.05	15.1	15.05	6609
1729628760	14.8	0.1	0.68	14.5	15	14.5	3383
1729542360	14.7	0.15	1.03	14.85	14.85	14.45	5061
1729283160	14.55	-0.25	-1.69	14.8	14.8	14.55	1153
1729196760	14.8	0.85	6.09	14.5	14.8	14.45	1248
1729110360	13.95	-0.15	-1.06	14.1	14.1	13.75	3862
1729023960	14.1	0.05	0.36	14.15	14.5	14.1	1737
1728937620	14.05	-0.3	-2.09	14	14.25	14	1197
1728678360	14.35	0.35	2.50	14.1	14.35	14	1794
1728591960	14	-0.05	-0.36	14.05	14.15	13.95	1298
1728505560	14.05	0	0.00	14	14.2	13.95	2567
1728419160	14.05	-0.65	-4.42	14.45	14.45	13.9	1963
1728332760	14.7	-0.1	-0.68	14.4	14.85	14.2	3328
1728073560	14.8	0.45	3.14	14.35	14.85	13.8	3420
1727987220	14.35	-0.5	-3.37	14.8	14.8	14.35	744
1727900820	14.85	0.1	0.68	15.1	15.1	14.7	1916
1727814420	14.75	0	0.00	15	15.05	14.75	194
1727728020	14.75	-0.25	-1.67	14.85	15	14.75	730
1727468760	15	-0.2	-1.32	15	15.15	14.85	1456
1727382360	15.2	0.25	1.67	15	15.2	14.95	1612
1727295960	14.95	0.15	1.01	15.05	15.05	14.85	1851
1727209560	14.8	0	0.00	14.8	14.95	14.75	1635
1727123160	14.8	-0.15	-1.00	14.7	15	14.7	465
1726864020	14.95	-0.3	-1.97	15.2	15.2	14.7	1420
1726777560	15.25	0.4	2.69	14.85	15.3	14.7	2364
1726691220	14.85	-0.15	-1.00	14.8	14.95	14.65	518
1726604760	15	-0.05	-0.33	15.2	15.2	14.85	1114
1726518420	15.05	-0.95	-5.94	16.05	16.05	14.95	3428
1726259160	16	0.35	2.24	15.75	16	15.75	905
1726172760	15.65	0.25	1.62	15.6	15.65	15.6	150
1726086360	15.4	0.15	0.98	15.3	15.4	15.3	81
1725999960	15.25	-0.05	-0.33	15.25	15.25	15.25	101
1725913620	15.3	0.1	0.66	15.5	15.5	15.3	22
1725654360	15.2	-0.3	-1.94	15.7	15.7	15.2	1585
1725567960	15.5	-0.45	-2.82	16	16	15.5	717
1725481560	15.95	-0.05	-0.31	15.75	16	15.7	1470
1725395160	16	0.3	1.91	15.85	16	15.85	242
1725308760	15.7	-0.3	-1.88	15.55	16.05	15.55	841

Velocity Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관