Enersys Dl 01【FDN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Enersys Dl 01 (FDN)
Enersys Dl 01 (FDN) 과거

Enersys Dl 01 (FDN)

92.60

1.50

(1.65%)

마감 29 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.95	-1.01549973276	93.55	95	91.25	15	94.30172414	DE
4	2.4	2.66075388027	90.2	95.9	89.05	17	93.26270161	DE
12	4.5	5.10783200908	88.1	95.9	86.05	23	91.51447535	DE
26	-6.75	-6.79416205335	99.35	101	82.95	24	93.49251989	DE
52	10.6	12.9268292683	82	101	81	35	90.31446682	DE
156	-4.4	-4.53608247423	97	101	78.5	39	89.19088419	DE
260	-4.4	-4.53608247423	97	101	78.5	39	89.19088419	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732829220	92.05	0.8	0.88	92.05	92.05	92.05	44
1732742820	91.25	-2.15	-2.30	91.25	91.25	91.25	1
1732656420	93.4	-1.6	-1.68	93.4	93.4	93.4	13
1732570020	95	1.45	1.55	92.6	95	92.6	33
1732310820	93.55	3.55	3.94	93.55	93.55	93.55	11
1732224420	90	0	0.00	90	90	90	0
1732138020	90	-1.45	-1.59	90	90	90	11
1732051620	91.45	0	0.00	91.45	91.45	91.45	0
1731965220	91.45	-2	-2.14	91.45	91.45	91.45	17
1731705960	93.45	0	0.00	93.45	93.45	93.45	0
1731619560	93.45	-1	-1.06	93.45	93.45	93.45	3
1731533160	94.45	1.65	1.78	94.45	94.45	94.45	7
1731446820	92.8	-1.65	-1.75	93.45	93.45	92.8	3
1731360420	94.45	4.05	4.48	92.45	94.45	92.4	61
1731101220	90.4	-5.15	-5.39	92.35	92.35	90.4	42
1731014760	95.55	-0.35	-0.36	95.55	95.55	95.55	1
1730928360	95.9	6.85	7.69	95.9	95.9	95.9	34
1730841960	89.05	-1.15	-1.27	89.05	89.05	89.05	10
1730755560	90.2	0	0.00	90.2	90.2	90.2	0
1730496360	90.2	-2.75	-2.96	90.2	90.2	90.2	1
1730409960	92.95	0	0.00	92.95	92.95	92.95	0
1730323560	92.95	0	0.00	92.95	92.95	92.95	0
1730237160	92.95	0	0.00	92.95	92.95	92.95	0
1730150760	92.95	1.65	1.81	92.5	92.95	92.5	24
1729887960	91.3	0	0.00	91.3	91.3	91.3	0
1729801560	91.3	-1.75	-1.88	91.3	91.3	91.3	50
1729715160	93.05	0	0.00	93.05	93.05	93.05	0
1729628760	93.05	-0.4	-0.43	93.05	93.05	93.05	15
1729542360	93.45	0	0.00	93.45	93.45	93.45	0
1729283160	93.45	-0.4	-0.43	93.45	93.45	93.45	40
1729196760	93.85	0	0.00	93.85	93.85	93.85	0
1729110360	93.85	2.75	3.02	93.85	93.85	93.85	15
1729023960	91.1	0	0.00	91.1	91.1	91.1	0
1728937560	91.1	0	0.00	91.1	91.1	91.1	0
1728678360	91.1	0	0.00	91.1	91.1	91.1	0
1728591960	91.1	0	0.00	91.1	91.1	91.1	0
1728505560	91.1	0.05	0.05	91.1	91.1	91.1	30
1728419160	91.05	0.6	0.66	91.05	91.05	91.05	1
1728332760	90.45	0.95	1.06	91.95	91.95	90.45	11
1728073560	89.5	-1.6	-1.76	89.5	89.5	89.5	12
1727987220	91.1	0	0.00	91.1	91.1	91.1	0
1727900820	91.1	0	0.00	91.1	91.1	91.1	0
1727814420	91.1	-1.1	-1.19	91.05	91.1	91.05	75
1727727960	92.2	0	0.00	92.2	92.2	92.2	0
1727468760	92.2	0	0.00	92.2	92.2	92.2	0
1727382360	92.2	1.05	1.15	90.25	92.2	90.25	29
1727295960	91.15	0	0.00	91.15	91.15	91.15	0
1727209560	91.15	0	0.00	91.15	91.15	91.15	0
1727123160	91.15	0	0.00	91.15	91.15	91.15	3
1726864020	91.15	-0.45	-0.49	91.15	91.15	91.15	24
1726777620	91.6	0	0.00	91.6	91.6	91.6	0
1726691220	91.6	1.25	1.38	91.6	91.6	91.6	24
1726604760	90.35	1.15	1.29	90.35	90.35	90.35	10
1726518420	89.2	0.9	1.02	89.2	89.2	89.2	113
1726259160	88.3	0.85	0.97	88.3	88.3	88.3	25
1726172760	87.45	0	0.00	87.45	87.45	87.45	0
1726086360	87.45	1.4	1.63	86.95	87.45	86.95	40
1725999960	86.05	-2.05	-2.33	86.05	86.05	86.05	1
1725913620	88.1	-3.95	-4.29	88.1	88.1	88.1	1
1725654360	92.05	0	0.00	92.05	92.05	92.05	0
1725567960	92.05	0	0.00	92.05	92.05	92.05	0
1725481560	92.05	0	0.00	92.05	92.05	92.05	0
1725395160	92.05	3.05	3.43	92.05	92.05	92.05	4
1725260400	89	0	0.00	89	89	89	0
1725001200	89	0	0.00	89	89	89	0
1724914800	89	0	0.00	89	89	89	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관