Finnair Oyj【FAI0】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Finnair Oyj (FAI0)

2.13

-0.002

( -0.09% )

업데이트: 19:34:27

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-0.93023255814	2.15	2.168	2.126	335	2.15963677	DE
4	-0.1539999	-6.74255283461	2.2839999	2.298	2.126	1554	2.20576769	DE
12	-0.1699999	-7.39130032136	2.2999999	2.58	2.126	2008	2.33485548	DE
26	-0.7	-24.7349823322	2.83	2.89	2.126	1749	2.39754433	DE
52	-0.81	-27.5510204082	2.94	3.23	2.126	1640	2.53705675	DE
156	-0.81	-27.5510204082	2.94	3.23	2.126	1640	2.53705675	DE
260	-0.81	-27.5510204082	2.94	3.23	2.126	1640	2.53705675	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	2.168	0.04	1.98	2.14	2.168	2.14	873
1732915620	2.126	-0.02	-0.84	2.126	2.126	2.126	2
1732829220	2.144	-0.01	-0.28	2.15	2.15	2.144	462
1732742820	2.15	0	0.00	2.15	2.15	2.15	0
1732656420	2.15	-0.02	-0.83	2.15	2.15	2.15	1
1732570020	2.168	0.03	1.50	2.168	2.168	2.14	141
1732310820	2.136	0	0.00	2.136	2.136	2.136	0
1732224420	2.136	-0.02	-1.11	2.136	2.136	2.136	69
1732138020	2.16	0.01	0.65	2.16	2.162	2.16	11000
1732051620	2.146	-0.05	-2.45	2.174	2.174	2.146	4003
1731965220	2.2	-0.02	-1.08	2.204	2.204	2.2	501
1731705960	2.224	-0.02	-0.71	2.224	2.224	2.224	32
1731619560	2.24	0.05	2.47	2.22	2.24	2.212	1370
1731533160	2.186	-0.02	-1.09	2.186	2.186	2.186	44
1731446820	2.21	-0.02	-0.99	2.23	2.23	2.21	1001
1731360420	2.232	-0.05	-2.11	2.232	2.232	2.232	150
1731101220	2.2799999	-0.02	-0.78	2.2639999	2.2799999	2.2639999	29
1731014760	2.298	0.01	0.44	2.258	2.298	2.25	7857
1730928360	2.2879999	0	0.18	2.2879999	2.2879999	2.2879999	433
1730841960	2.2839999	-0.01	-0.52	2.2839999	2.2839999	2.2839999	3
1730755560	2.2959999	-0.03	-1.46	2.298	2.314	2.2959999	10804
1730496360	2.33	-0.03	-1.19	2.358	2.358	2.33	105
1730409960	2.358	0	0.08	2.358	2.358	2.358	337
1730323560	2.356	0.04	1.55	2.392	2.392	2.356	7899
1730237160	2.3199999	-0.23	-9.02	2.37	2.37	2.3199999	10899
1730150760	2.5499999	0.06	2.33	2.5019999	2.5499999	2.5019999	304
1729888020	2.492	-0.01	-0.56	2.492	2.492	2.492	4
1729801560	2.5059999	0.04	1.46	2.508	2.508	2.5059999	1301
1729715160	2.47	0.01	0.41	2.5419999	2.5419999	2.47	71
1729628760	2.46	0	0.00	2.46	2.46	2.46	0
1729542360	2.46	0.07	3.02	2.484	2.484	2.442	4120
1729283160	2.388	0.04	1.62	2.35	2.402	2.35	1486
1729196760	2.35	-0.03	-1.09	2.366	2.368	2.35	984
1729110360	2.376	0	0.17	2.376	2.376	2.376	145
1729023960	2.372	-0	-0.17	2.39	2.39	2.356	2414
1728937560	2.376	0	0.00	2.376	2.376	2.376	0
1728678360	2.376	0	0.00	2.376	2.376	2.376	0
1728591960	2.376	0	0.00	2.376	2.376	2.376	0
1728505560	2.376	-0.01	-0.50	2.376	2.376	2.376	10
1728419160	2.388	-0.02	-0.67	2.366	2.388	2.36	548
1728332760	2.404	-0.04	-1.80	2.4	2.404	2.4	405
1728073560	2.448	0.06	2.43	2.39	2.448	2.39	10930
1727987220	2.39	-0.03	-1.40	2.404	2.404	2.38	1061
1727900820	2.424	-0.14	-5.61	2.424	2.424	2.424	4
1727814420	2.568	0	0.08	2.58	2.58	2.568	508
1727728020	2.5659999	0.03	1.26	2.49	2.568	2.49	3300
1727468760	2.5339999	0.06	2.43	2.5339999	2.5339999	2.5339999	1000
1727382360	2.474	0.03	1.06	2.474	2.474	2.474	3999
1727295960	2.448	0.08	3.38	2.398	2.448	2.398	1099
1727209560	2.368	0.06	2.69	2.352	2.368	2.352	2001
1727123160	2.306	-0.04	-1.87	2.348	2.348	2.306	1716
1726864020	2.35	-0.05	-2.00	2.358	2.358	2.35	1110
1726777620	2.398	0	0.00	2.398	2.398	2.398	0
1726691220	2.398	0.03	1.44	2.4	2.4	2.398	33
1726604760	2.364	0.02	0.85	2.3039999	2.364	2.3039999	701
1726518420	2.344	0.03	1.38	2.3279999	2.35	2.3279999	3562
1726259160	2.3119999	0.03	1.14	2.286	2.3119999	2.286	17
1726172760	2.286	0	0.18	2.318	2.318	2.286	459
1726086360	2.282	0	0.00	2.282	2.282	2.282	0
1725999960	2.282	-0.03	-1.21	2.2999999	2.2999999	2.282	3129
1725913620	2.31	-0.05	-2.12	2.344	2.344	2.31	590
1725654360	2.36	0	0.00	2.36	2.36	2.36	0
1725567960	2.36	0.02	0.85	2.36	2.36	2.36	120
1725481560	2.34	-0.01	-0.59	2.34	2.34	2.34	40
1725395160	2.354	-0.05	-2.00	2.408	2.408	2.354	1108

CBAK Energy Technology

Libero Copper & Gold

Zinnwald Lithium

Artec Technologies O N

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관