GEA Group AG【G1A】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

GEA Group AG (G1A)

54.55

5.81

(11.92%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.9	-3.36581045173	56.45	56.45	46.8	10217	51.01731424	DE
4	-2.25	-3.96126760563	56.8	58.95	46.8	6543	54.49466288	DE
12	6.11	12.6135425268	48.44	58.95	46.8	5879	53.69692975	DE
26	8.99	19.7322212467	45.56	58.95	9.7094	5199	50.64415469	DE
52	16.390001	42.9507374987	38.159999	58.95	9.7094	4377	46.30158022	DE
156	17.25	46.2466487936	37.3	58.95	9.7094	165285	37.68370379	DE
260	33.28	156.464503996	21.27	58.95	9.7094	247700	35.21040969	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	48.22	-1.58	-3.17	50	50.6	48.22	6419
1744057620	49.8	-1.5	-2.92	48.5	51.8	46.8	19368
1743798420	51.3	-3.8	-6.90	54.8	54.85	51.1	13955
1743712020	55.1	-0.8	-1.43	54.8	55.6	53.5	4356
1743625620	55.9	-0.4	-0.71	56.45	56.45	55.4	3248
1743539220	56.3	0	0.00	56.6	56.8	55.85	4715
1743452820	56.3	-0.2	-0.35	56.25	56.65	55.05	13210
1743197220	56.5	-1.2	-2.08	57.55	57.55	56.35	4076
1743110820	57.7	-0.15	-0.26	57.7	57.75	57.05	1867
1743024420	57.85	0.1	0.17	58	58.4	57.5	1077
1742938020	57.75	0.35	0.61	57.55	58.1	57.1	975
1742851620	57.4	0.4	0.70	56.9	57.7	56.9	5286
1742592420	57	-0.55	-0.96	56	57.3	55.8	3354
1742506020	57.55	-0.95	-1.62	58.35	58.35	57.2	2682
1742419620	58.5	-0.45	-0.76	58.9	58.95	57.95	3681
1742333220	58.95	0.95	1.64	58.3	58.95	57.9	5823
1742246820	58	0.2	0.35	57	58.3	57	5418
1741987620	57.8	1.35	2.39	56.75	57.8	56	8747
1741901220	56.45	-1.15	-2.00	57.5	57.5	56.05	6827
1741814820	57.6	1.25	2.22	56.8	58.2	56.5	8361
1741728420	56.35	-0.05	-0.09	56.5	57.6	55.25	11528
1741642020	56.4	-1.55	-2.67	57.95	57.95	55.8	17829
1741382820	57.95	0.3	0.52	57.4	57.95	56.95	3389
1741296420	57.65	0.35	0.61	57.65	58.15	57.05	2658
1741210020	57.3	1.9	3.43	55.5	57.8	55.5	8475
1741123620	55.4	-0.5	-0.89	55.7	55.95	54.55	4166
1741037220	55.9	0.6	1.08	56.25	56.6	55.75	6153
1740778020	55.3	-0.35	-0.63	55.25	55.8	55	5214
1740691620	55.65	0.4	0.72	54.8	55.8	54.5	8075
1740605220	55.25	0.4	0.73	55.15	55.75	54.9	5510
1740518820	54.85	0.65	1.20	53.95	55	53.95	3560
1740432420	54.2	0.6	1.12	54.55	54.75	53.95	1968
1740173220	53.6	0.1	0.19	53.6	54.55	53.6	3372
1740086820	53.5	-0.85	-1.56	54.65	54.85	53.5	2997
1740000420	54.35	-0.25	-0.46	54.6	54.95	54.05	4229
1739914020	54.6	0.65	1.20	54	54.85	53.95	2352
1739827620	53.95	0.5	0.94	53.55	54.2	53.35	5207
1739568420	53.45	-0.1	-0.19	53.55	53.9	53.35	10263
1739482020	53.55	-0.75	-1.38	54.1	54.1	52.9	12387
1739395620	54.3	0.35	0.65	54.15	54.3	53.6	7240
1739309220	53.95	1.05	1.98	52.8	53.95	52.75	5605
1739222820	52.9	0.95	1.83	52.15	52.9	52	3660
1738963620	51.95	-0.2	-0.38	52.2	52.5	51.7	5350
1738877220	52.15	0.45	0.87	51.6	52.4	51.6	2915
1738790820	51.7	0.9	1.77	50.5	51.7	50	11022
1738704420	50.8	0.15	0.30	50.55	50.9	50.4	2377
1738618020	50.65	-0.3	-0.59	49.9	50.7	49.5	5179
1738358820	50.95	0.45	0.89	50.6	51.1	50.6	6113
1738272420	50.5	0.62	1.24	49.92	51	49.9	7577
1738186020	49.88	-0.27	-0.54	50.15	50.35	49.76	2294
1738099620	50.15	0.39	0.78	49.76	50.25	49.42	3182
1738013220	49.76	0.34	0.69	49.24	49.76	48.66	3167
1737754020	49.42	-0.24	-0.48	49.84	50.05	49.42	4338
1737667620	49.66	-0.12	-0.24	49.88	50	49.5	7578
1737581220	49.78	0.68	1.38	49.28	49.8	49.12	2301
1737494820	49.1	0.62	1.28	48.24	49.1	48.22	2609
1737408420	48.48	-0.5	-1.02	48.96	49.12	48.36	5504
1737149220	48.98	0.74	1.53	48.32	48.98	48.18	1201
1737062820	48.24	0.4	0.84	48	48.24	47.44	11535
1736976420	47.84	-0.62	-1.28	48.44	48.44	47.8	1117
1736890020	48.46	0.18	0.37	48.44	48.68	48.24	2609
1736803620	48.28	-0.68	-1.39	48.8	48.82	47.98	11353
1736544420	48.96	0.06	0.12	49	49.06	48.8	2471
1736458020	48.9	0.52	1.07	48.36	49.1	48.36	1370

Central Japan Railway

Revoil Petroleum

MultiCell Technologies (CE)

Monopar Therapeutics

Japan Post Bank

EGF Theramed Health

China Shenhua Energy

Australia and New Zealan...

Smartone Telecommunicati...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관