Fastned BV【FSF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Fastned BV (FSF)

18.70

1.08

(6.13%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.66	3.65853658537	18.04	18.739999	15.64	716	17.17526518	DE
4	-0.28	-1.47523709168	18.98	21.399999	15.64	1279	19.52563026	DE
12	-4.05	-17.8021978022	22.75	23.3	15.64	716	19.9252778	DE
26	-1.949999	-9.44309488829	20.649999	25.25	15.64	682	21.06780752	DE
52	-6.25	-25.0501002004	24.95	25.25	14.8	682	20.13134724	DE
156	-10.9	-36.8243243243	29.6	29.6	14.8	617	22.1676704	DE
260	-10.9	-36.8243243243	29.6	29.6	14.8	617	22.1676704	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	17.5	0.12	0.69	17.579999	18.26	17.5	97
1744057620	17.38	0.78	4.70	16.1	17.38	15.64	1426
1743798420	16.6	-1.46	-8.08	17.5	17.5	16.28	1564
1743712020	18.059999	-0.38	-2.06	18.059999	18.3	17.96	131
1743625620	18.44	0.44	2.44	18.04	18.48	18.02	364
1743539220	18	0.12	0.67	18	18.48	17.88	2611
1743452820	17.88	-1.08	-5.70	18.8	19.14	17.88	469
1743197220	18.96	-0.3	-1.56	19.26	19.26	18.82	299
1743110820	19.26	-0.74	-3.70	19.72	19.72	18.94	798
1743024420	20	-0.15	-0.74	20.1	20.1	19.6	1529
1742938020	20.149999	0.1	0.50	20.25	20.25	20.1	2654
1742851620	20.05	-0.3	-1.47	20.3	20.3	20.05	473
1742592420	20.35	-0.05	-0.25	20.25	20.35	20.149999	2496
1742506020	20.399999	-0.05	-0.24	20.7	20.7	20.1	2281
1742419620	20.45	0.05	0.25	20.899999	21.399999	19.88	3865
1742333220	20.399999	1	5.15	19.78	20.399999	19.62	4110
1742246820	19.399999	0.4	2.11	19.14	19.68	19.14	46
1741987620	19	0.24	1.28	19	19	19	1
1741901220	18.76	0.1	0.54	18.7	18.76	18.5	279
1741814820	18.66	-0.44	-2.30	18.98	18.98	18.66	85
1741728420	19.1	0.08	0.42	19	19.1	18.559999	245
1741642020	19.02	-0.88	-4.42	19.76	19.78	19.02	490
1741382820	19.899999	0.24	1.22	19.7	19.92	19.6	97
1741296420	19.66	0.36	1.87	19.52	19.82	19.52	379
1741210020	19.3	0.12	0.63	19.26	19.44	19.26	216
1741123620	19.18	-0.78	-3.91	19.62	19.62	18.96	379
1741037220	19.96	0.1	0.50	19.78	20	19.78	169
1740778020	19.86	-0.02	-0.10	19.579999	19.94	19.579999	115
1740691620	19.88	-0.08	-0.40	20.1	20.149999	19.88	214
1740605220	19.96	0	0.00	20.05	20.149999	19.96	130
1740518820	19.96	-0.09	-0.45	20	20	19.96	80
1740432420	20.05	0.19	0.96	20.05	20.25	20	134
1740173220	19.86	-0.29	-1.44	20.5	20.5	19.86	82
1740086820	20.149999	0.29	1.46	20	20.149999	20	252
1740000420	19.86	-0.04	-0.20	19.98	20	19.64	324
1739914020	19.899999	-0.15	-0.75	20.1	20.25	19.899999	160
1739827620	20.05	0.21	1.06	19.82	20.05	19.7	679
1739568420	19.84	0	0.00	19.8	20.3	19.76	1458
1739482020	19.84	-0.51	-2.51	20.3	20.3	19.84	319
1739395620	20.35	0.05	0.25	20.3	20.35	20.149999	2029
1739309220	20.3	-0.2	-0.98	20.45	20.55	20.3	62
1739222820	20.5	0.15	0.74	20.45	20.5	20.2	176
1738963620	20.35	-0.3	-1.45	20.5	20.649999	20.3	168
1738877220	20.649999	0.5	2.48	20.35	20.649999	20.35	244
1738790820	20.149999	-0.55	-2.66	20.45	20.55	20.149999	503
1738704420	20.7	-0.3	-1.43	21.05	21.05	20.55	414
1738618020	21	0.35	1.69	20.05	21	20.05	199
1738358820	20.649999	-0.35	-1.67	20.85	21	20.649999	175
1738272420	21	0.5	2.44	20.55	21.05	20.55	86
1738186020	20.5	-0.4	-1.91	20.85	20.85	20.5	141
1738099620	20.899999	0.45	2.20	20.45	20.899999	20.35	333
1738013220	20.45	-0.2	-0.97	20.399999	20.85	20.35	1226
1737754020	20.649999	0.6	2.99	20.399999	20.7	20.399999	50
1737667620	20.05	0.05	0.25	20	20.45	20	434
1737581220	20	-0.7	-3.38	20.8	20.8	20	507
1737494820	20.7	0	0.00	20.8	21.1	20.55	1357
1737408420	20.7	-0.45	-2.13	20.899999	20.899999	20.7	454
1737149220	21.149999	-0.45	-2.08	21.85	21.9	21.05	100
1737062820	21.6	-1.6	-6.90	23.3	23.3	21	1561
1736976420	23.2	0.05	0.22	22.75	23.2	22.45	1221
1736890020	23.15	0.6	2.66	23.15	23.15	23.15	32
1736803620	22.55	-0.1	-0.44	22.6	22.95	22.55	12
1736544420	22.65	-0.95	-4.03	23.3	23.35	22.55	487
1736458020	23.6	0.55	2.39	23.05	23.6	23.05	281

Edwards Lifesciences

Tradeweb Markets

Healthpeak Properties

Investigator Resources

Equity Trustees

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관