Fraport AG【FRA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Fraport AG (FRA)

56.40

1.00

( 1.81% )

업데이트: 23:32:12

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.85	3.39138405133	54.55	56.95	54.55	8341	55.66448148	DE
4	0.35	0.624442462087	56.05	59.4	53.2	7466	56.17009067	DE
12	2.9	5.42056074766	53.5	60	50.95	10232	56.39406308	DE
26	11.32	25.1109139308	45.08	60	44.56	9906	52.62541568	DE
52	6.12	12.1718377088	50.28	60	43.08	10682	50.32264267	DE
156	-1.82	-3.12607351426	58.22	60	35.56	95958	46.9602785	DE
260	0.22	0.391598433606	56.18	69.9	27.59	190509	47.05623975	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	55.3	-0.55	-0.98	55.5	56.35	54.95	7795
1740691620	55.85	0	0.00	56.3	56.8	55.8	8273
1740605220	55.85	-0.2	-0.36	56.6	56.95	55.85	11059
1740518820	56.05	0.6	1.08	55.4	56.5	55.3	3969
1740432420	55.45	1.05	1.93	54.55	56.35	54.55	10609
1740173220	54.4	0.55	1.02	54	55.05	53.85	8065
1740086820	53.85	-1.75	-3.15	55.1	55.65	53.2	18528
1740000420	55.6	-1.5	-2.63	56.95	57.35	55.05	8048
1739914020	57.1	-0.55	-0.95	57.65	57.85	57.1	7685
1739827620	57.65	-0.15	-0.26	57.8	58.05	57.45	6123
1739568420	57.8	0.85	1.49	56.85	58.4	56.85	8377
1739482020	56.95	-0.6	-1.04	57.5	58.35	56.55	5983
1739395620	57.55	-0.15	-0.26	57.7	58.65	57.05	4548
1739309220	57.7	-0.6	-1.03	58.7	58.7	56.9	3880
1739222820	58.3	0.85	1.48	58	59.4	57.75	10008
1738963620	57.45	0.55	0.97	56.65	57.95	56.65	9204
1738877220	56.9	0.3	0.53	56.85	57.1	56.25	5002
1738790820	56.6	0.65	1.16	55.8	57	55.8	2790
1738704420	55.95	-0.05	-0.09	57	57	55.3	3076
1738618020	56	-1.05	-1.84	56.05	56.85	55.8	6306
1738358820	57.05	0.2	0.35	56.45	57.55	56.45	9563
1738272420	56.85	1.3	2.34	56.9	57.55	56.2	11552
1738186020	55.55	-1.1	-1.94	56.55	56.7	55.55	3755
1738099620	56.65	0.15	0.27	56.4	56.7	56.15	9521
1738013220	56.5	1.05	1.89	54.9	56.6	54.9	6283
1737754020	55.45	-0.1	-0.18	55.6	56.45	55.45	5945
1737667620	55.55	0.8	1.46	54.85	55.75	54.85	2263
1737581220	54.75	-0.15	-0.27	55.2	55.9	54.45	3882
1737494820	54.9	0.05	0.09	54.95	55.5	54.85	3762
1737408420	54.85	-0.55	-0.99	54.85	55.65	54.7	5412
1737149220	55.4	1.1	2.03	54.1	55.9	54.1	9137
1737062820	54.3	-1.6	-2.86	55.9	56	53.9	12094
1736976420	55.9	-0.05	-0.09	56.15	56.35	55.65	3282
1736890020	55.95	0.85	1.54	54.9	56.45	54.85	8548
1736803620	55.1	-1.25	-2.22	56.15	56.3	54.45	12414
1736544420	56.35	-1.05	-1.83	57.35	57.5	56.3	3478
1736458020	57.4	-0.05	-0.09	57.25	57.6	56.95	6896
1736371620	57.45	-0.6	-1.03	57.85	58.2	56.45	8503
1736285220	58.05	0.4	0.69	57.3	58.7	57.2	6012
1736198820	57.65	-1.85	-3.11	59.1	60	57.25	31066
1735939620	59.5	0.15	0.25	59.4	59.9	58.85	21045
1735853220	59.35	0.85	1.45	58.2	59.85	58	9725
1735594020	58.5	0.25	0.43	58.35	59.45	58.35	9356
1735334820	58.25	-0.05	-0.09	58.1	59.25	58	20280
1734989220	58.3	0.35	0.60	57.95	58.75	57.65	20800
1734730020	57.95	3.45	6.33	55.65	59.35	55.6	81221
1734643620	54.5	2.5	4.81	51.8	55.25	51.4	24889
1734557220	52	-0.5	-0.95	52.5	53.1	52	6397
1734470820	52.5	-1	-1.87	53	53.35	52.5	7575
1734384420	53.5	-0.15	-0.28	52.95	53.55	52.9	7060
1734125220	53.65	0.5	0.94	52.85	53.8	52.85	8805
1734038820	53.15	1.6	3.10	51.3	54	50.95	9102
1733952420	51.55	-0.45	-0.87	52.05	52.15	51.1	7744
1733866020	52	-1.2	-2.26	53	53.5	52	7311
1733779620	53.2	-0.55	-1.02	53.5	54.1	53.2	8752
1733520420	53.75	0.45	0.84	53.35	54.35	53.35	12366
1733434020	53.3	0.6	1.14	52.3	54.05	52.3	22011
1733347620	52.7	0.95	1.84	51.85	52.75	51.45	15110
1733261220	51.75	0.25	0.49	51.4	51.8	51.25	4486

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관