Ageas SA NV【FO4N】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ageas SA NV (FO4N)

54.40

0.35

(0.65%)

마감 16 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.5	2.83553875236	52.9	54.5	52.9	424	53.78696884	DE
4	3.9	7.72277227723	50.5	54.5	50	575	52.82488918	DE
12	8.74	19.1414805081	45.66	54.5	45.66	745	50.23706319	DE
26	7.82	16.7883211679	46.58	54.5	45.66	722	49.01816681	DE
52	15.16	38.6340468909	39.24	54.5	39.09	750	46.15744299	DE
156	12.8	30.7692307692	41.6	54.5	34.1	589	42.64569211	DE
260	7.9	16.9892473118	46.5	54.5	34.1	553	42.67097549	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	54.35	0.35	0.65	54.3	54.5	54.2	71
1741901220	54	0	0.00	53.85	54.5	53.85	836
1741814820	54	0.9	1.69	53.75	54	53.75	171
1741728420	53.1	-0.55	-1.03	53.8	53.8	53	177
1741642020	53.65	-0.7	-1.29	54.45	54.45	53.45	884
1741382820	54.35	1.2	2.26	52.9	54.35	52.9	50
1741296420	53.15	-0.05	-0.09	54	54	52.95	201
1741210020	53.2	-0.4	-0.75	52.85	53.35	52.85	321
1741123620	53.6	0.45	0.85	52.5	53.6	52.45	966
1741037220	53.15	0.55	1.05	52.8	53.15	52.45	771
1740778020	52.6	-0.7	-1.31	52.75	52.75	52.6	112
1740691620	53.3	0.85	1.62	53.25	53.6	53.25	3113
1740605220	52.45	0.55	1.06	52	52.55	52	423
1740518820	51.9	0.75	1.47	51	51.9	51	83
1740432420	51.15	0.3	0.59	51	51.15	51	117
1740173220	50.85	-0.65	-1.26	51.05	51.2	50.85	269
1740086820	51.5	-0.5	-0.96	51.95	51.95	51.5	105
1740000420	52	1.25	2.46	50.6	52.7	50.6	2145
1739914020	50.75	0.3	0.59	50.4	50.75	50.4	121
1739827620	50.45	0.15	0.30	50	50.55	50	409
1739568420	50.3	-0.2	-0.40	50.5	50.65	50.3	231
1739482020	50.5	-0.2	-0.39	51.1	51.1	50.5	261
1739395620	50.7	-0.3	-0.59	50.8	50.95	50.7	341
1739309220	51	0.15	0.29	50.65	51	50.65	4013
1739222820	50.85	0.7	1.40	50.25	50.85	50.2	518
1738963620	50.15	-0.3	-0.59	50.55	50.55	50.15	470
1738877220	50.45	1.07	2.17	50	50.5	49.98	1109
1738790820	49.38	0.08	0.16	49.3	49.38	49.16	11005
1738704420	49.3	0.16	0.33	49.22	49.3	49.2	130
1738618020	49.14	-0.52	-1.05	48.56	49.26	48.56	152
1738358820	49.66	-0.04	-0.08	49.5	49.8	49.5	469
1738272420	49.7	0.24	0.49	49.7	49.82	49.62	183
1738186020	49.46	0.3	0.61	49.4	49.46	49	1547
1738099620	49.16	-0.06	-0.12	48.84	49.18	48.84	455
1738013220	49.22	0.38	0.78	48.22	49.22	48.22	765
1737754020	48.84	-0.2	-0.41	49.08	49.08	48.84	116
1737667620	49.04	0.14	0.29	48.9	49.04	48.84	444
1737581220	48.9	0.12	0.25	48.9	48.9	48.9	50
1737494820	48.78	-0.1	-0.20	48.72	48.78	48.18	882
1737408420	48.88	0.14	0.29	48.96	49.02	48.86	1112
1737149220	48.74	0.7	1.46	48.46	48.8	48.4	254
1737062820	48.04	0.06	0.13	48.06	48.26	47.84	145
1736976420	47.98	1.24	2.65	47.36	48	47.36	384
1736890020	46.74	0.58	1.26	46.72	46.92	46.72	70
1736803620	46.16	-0.98	-2.08	46.92	46.92	46.1	769
1736544420	47.14	-0.58	-1.22	47.7	47.7	47.14	71
1736458020	47.72	0.52	1.10	47.3	47.72	47.2	979
1736371620	47.2	0.06	0.13	47.38	47.38	47.2	214
1736285220	47.14	-0.26	-0.55	47.1	47.14	47.1	280
1736198820	47.4	-0.02	-0.04	47.42	47.42	46.96	302
1735939620	47.42	0.38	0.81	47.18	47.42	47.1	198
1735853220	47.04	0.6	1.29	47.38	47.38	46.64	531
1735594020	46.44	0.16	0.35	46.36	46.44	46.2	195
1735334820	46.28	0.48	1.05	46.56	46.56	46	443
1734989220	45.8	-0.14	-0.30	45.78	45.9	45.78	61
1734730020	45.94	0.22	0.48	45.66	46.16	45.66	567
1734643620	45.72	-0.28	-0.61	46	46.02	45.72	414
1734557220	46	-0.96	-2.04	46.56	46.56	46	390
1734470820	46.96	-0.34	-0.72	47.06	47.16	46.78	531
1734384420	47.3	-0.44	-0.92	47.66	47.8	47.3	90

IT0005561631 20250915 26...

BNP Paribas Issuance

Ish Sp500 Comms

Aston Martin Lagonda Glo...

Maverick Energy (PK)

BNP Paribas Issuance

Leonteq Securities

Bnp Paribas Issuance

Proshares Ultra Bitcoin ...

CytoMed Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관