SEB SA【GRB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SEB SA (GRB)

88.35

0.00

( 0.00% )

업데이트: 21:35:21

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.750001	3.21261802818	85.599999	91.15	84.849999	118	88.41298812	DE
4	-0.75	-0.841750841751	89.1	93.75	81.95	179	87.91751045	DE
12	-1.15	-1.28491620112	89.5	93.75	81.95	127	88.65606997	DE
26	-4.65	-5	93	105	81.95	100	91.36830936	DE
52	-27.65	-23.8362068966	116	120	81.95	151	102.98535466	DE
156	-13.65	-13.3823529412	102	120	81.95	129	103.26521494	DE
260	-13.65	-13.3823529412	102	120	81.95	129	103.26521494	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741728420	88.9	0.8	0.91	91.15	91.15	88.9	114
1741642020	88.1	-1.35	-1.51	88.35	88.35	88.1	31
1741382820	89.45	-0.5	-0.56	89.65	89.65	89.45	7
1741296420	89.95	3.25	3.75	87.15	90.85	87.15	214
1741210020	86.7	1.75	2.06	85.599999	86.7	84.849999	223
1741123620	84.95	-1.9	-2.19	86.45	86.45	83.8	131
1741037220	86.85	1.25	1.46	85.45	87.55	85.2	356
1740778020	85.599999	0.1	0.12	84	85.599999	84	131
1740691620	85.5	-7.3	-7.87	92.95	92.95	81.95	1052
1740605220	92.8	-0.05	-0.05	93.3	93.75	92.8	70
1740518820	92.85	0.9	0.98	92.85	92.85	92.85	6
1740432420	91.95	-1	-1.08	93.5	93.5	91.95	84
1740173220	92.95	2.95	3.28	90.5	93.05	90.5	117
1740086820	90	1.15	1.29	89.1	91	89.1	355
1740000420	88.85	-1.7	-1.88	90.8	90.8	88.85	74
1739914020	90.55	-0.7	-0.77	90.55	90.55	90.55	1
1739827620	91.25	0.65	0.72	91.1	91.25	90.8	24
1739568420	90.6	0.95	1.06	90.9	90.9	90.6	147
1739482020	89.65	0.8	0.90	89.5	90.25	89.35	414
1739395620	88.85	-4.3	-4.62	89.1	89.1	88.8	24
1739309220	93.15	0.9	0.98	92.25	93.15	91.75	284
1739222820	92.25	0.25	0.27	90.9	92.25	90.9	38
1738963620	92	0.2	0.22	92	92	92	5
1738877220	91.8	2	2.23	89.75	91.95	89.75	36
1738790820	89.8	-1.3	-1.43	90.75	90.9	89.8	362
1738704420	91.1	0.65	0.72	90.95	91.15	90.95	1001
1738618020	90.45	-1.7	-1.84	90.35	90.45	88.9	125
1738358820	92.15	0	0.00	92.15	92.15	92.15	0
1738272420	92.15	-0.1	-0.11	92.15	92.15	92.15	11
1738186020	92.25	-0.65	-0.70	92.25	92.25	92.25	4
1738099620	92.9	2.9	3.22	92.55	92.9	92.55	140
1738013220	90	-0.15	-0.17	90.3	90.3	90	6
1737754020	90.15	-1.1	-1.21	93.45	93.45	90.15	11
1737667620	91.25	0.05	0.05	90.35	91.25	90.3	131
1737581220	91.2	2.05	2.30	91.25	91.25	91.2	12
1737494820	89.15	-1.9	-2.09	89.4	89.4	89.15	4
1737408420	91.05	4.25	4.90	86.45	91.05	86.45	32
1737149220	86.8	0.9	1.05	86.8	87.2	86.8	57
1737062820	85.9	0.1	0.12	85.9	85.9	85.9	1
1736976420	85.8	0.85	1.00	84.5	85.8	84.5	9
1736890020	84.95	2.8	3.41	84.2	84.95	84.2	37
1736803620	82.15	-2.5	-2.95	83.5	83.5	82.15	8
1736544420	84.65	0.1	0.12	84.599999	84.8	84.599999	68
1736458020	84.55	-2.6	-2.98	84.55	84.55	84.55	7
1736371620	87.15	0.15	0.17	87.15	87.15	87.15	80
1736285220	87	1.1	1.28	86.6	87	86.6	4
1736198820	85.9	0.55	0.64	85.9	85.9	85.9	1
1735939620	85.349999	-1.2	-1.39	86.7	86.7	85.349999	168
1735853220	86.55	-0.65	-0.75	87.05	88.3	86.3	13
1735594020	87.2	0.65	0.75	87.4	87.4	87.2	4
1735334820	86.55	0.2	0.23	86.65	87.45	86.55	43
1734989220	86.35	1.25	1.47	87.05	87.05	86.35	20
1734730020	85.099999	-2.55	-2.91	85.8	85.8	85.05	464
1734643620	87.65	-2	-2.23	86	87.65	86	47
1734557220	89.65	0.2	0.22	89.5	90.2	89.5	70
1734470820	89.45	-0.15	-0.17	89.1	89.45	89.1	32
1734384420	89.6	-2.95	-3.19	92.6	92.6	89.6	49
1734125220	92.55	-1.15	-1.23	93.1	94.2	92.2	82
1734038820	93.7	-1.6	-1.68	94.75	94.75	93.5	44

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관