Flowers Foods Inc【FWF】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
Flowers Foods Inc (FWF)
Flowers Foods Inc (FWF) 과거

Flowers Foods Inc (FWF)

18.10

0.13

(0.72%)

마감 03 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.299999	-1.63042943644	18.399999	18.899999	17.899999	426	18.6628169	DE
4	-0.9	-4.73684210526	19	19.1	17.399999	533	18.41561922	DE
12	-3.1	-14.6226415094	21.2	21.2	17.399999	389	18.8514682	DE
26	-2.5	-12.1359223301	20.6	21.8	17.399999	256	19.32755708	DE
52	-2.9	-13.8095238095	21	23.6	17.399999	190	19.76708023	DE
156	-3.7	-16.9724770642	21.8	23.6	17.399999	162	19.82115642	DE
260	-3.7	-16.9724770642	21.8	23.6	17.399999	162	19.82115642	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	18	0.1	0.56	18	18	18	21
1740691620	17.899999	-0.4	-2.19	17.899999	17.899999	17.899999	10
1740605220	18.3	-0.4	-2.14	18.3	18.3	18.3	90
1740518820	18.7	0	0.00	18.5	18.7	18.5	234
1740432420	18.7	0.1	0.54	18.7	18.899999	18.5	1444
1740173220	18.6	1.1	6.29	18.399999	18.6	18.399999	352
1740086820	17.5	0	0.00	17.5	17.5	17.5	0
1740000420	17.5	0	0.00	17.5	17.5	17.5	0
1739914020	17.5	-0.1	-0.57	17.7	17.8	17.399999	615
1739827620	17.6	-0.3	-1.68	17.7	17.8	17.6	192
1739568420	17.899999	0	0.00	17.899999	17.899999	17.899999	148
1739482020	17.899999	-0.1	-0.56	17.8	17.899999	17.8	273
1739395620	18	-0.1	-0.55	18	18	18	100
1739309220	18.1	0.2	1.12	17.899999	18.1	17.899999	537
1739222820	17.899999	-0.5	-2.72	18.5	18.5	17.899999	738
1738963620	18.399999	-0.2	-1.08	18.7	18.899999	18.399999	1219
1738877220	18.6	-0.1	-0.53	18.899999	19	18.6	523
1738790820	18.7	0.1	0.54	18.6	18.7	18.5	573
1738704420	18.6	-0.5	-2.62	18.8	18.899999	18.6	1678
1738618020	19.1	0.3	1.60	18.7	19.1	18.7	391
1738358820	18.8	-0.1	-0.53	19	19	18.8	480
1738272420	18.899999	0.3	1.61	18.899999	18.899999	18.899999	500
1738186020	18.6	-0.1	-0.53	18.6	18.6	18.6	110
1738099620	18.7	-0.6	-3.11	19.3	19.3	18.7	467
1738013220	19.3	0.5	2.66	18.899999	19.399999	18.899999	493
1737754020	18.8	0	0.00	19	19	18.8	160
1737667620	18.8	-0.2	-1.05	19.2	19.2	18.8	17
1737581220	19	0	0.00	19	19	19	0
1737494820	19	0	0.00	18.8	19.1	18.8	1075
1737408420	19	0.2	1.06	18.8	19	18.8	105
1737149220	18.8	0.3	1.62	18.8	18.899999	18.8	181
1737062820	18.5	-0.3	-1.60	18.6	18.6	18.5	474
1736976420	18.8	0	0.00	18.8	18.8	18.7	504
1736890020	18.8	-0.1	-0.53	18.7	18.8	18.7	475
1736803620	18.899999	0.2	1.07	18.899999	18.899999	18.899999	121
1736544420	18.7	-0.7	-3.61	19.399999	19.399999	18.7	1540
1736458020	19.399999	0.1	0.52	19.399999	19.399999	19.399999	120
1736371620	19.3	-0.1	-0.52	19.5	19.5	18.899999	504
1736285220	19.399999	0	0.00	19.399999	19.5	19.3	129
1736198820	19.399999	-0.8	-3.96	19.399999	19.399999	19.399999	15
1735939620	20.2	0	0.00	20	20.2	20	102
1735853220	20.2	0.2	1.00	19.899999	20.2	19.899999	126
1735594020	20	0.2	1.01	19.6	20	19.6	245
1735334820	19.8	0.2	1.02	19.8	19.8	19.8	353
1734989220	19.6	0	0.00	19.7	20	19.399999	580
1734730020	19.6	-0.2	-1.01	19.7	19.7	19.6	100
1734643620	19.8	-0.2	-1.00	19.8	19.8	19.8	200
1734557220	20	0	0.00	19.7	20	19.7	306
1734470820	20	0	0.00	19.7	20	19.7	470
1734384420	20	-0.2	-0.99	20.2	20.2	20	52
1734125220	20.2	-0.4	-1.94	20.399999	20.399999	20.2	60
1734038820	20.6	0	0.00	20.6	20.6	20.6	0
1733952420	20.6	0	0.00	20.6	20.6	20.399999	175
1733866020	20.6	-0.4	-1.90	20.6	20.6	20.6	1
1733779620	21	0	0.00	20.8	21	20.8	95
1733520420	21	-0.2	-0.94	21.2	21.2	21	366
1733434020	21.2	-0.2	-0.93	21.2	21.2	21.2	49
1733347620	21.399999	-0.2	-0.93	21.399999	21.399999	21.399999	120
1733261220	21.6	0.2	0.93	21.6	21.6	21.6	98

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관