Galp Energia Sgps【GZ5】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Galp Energia Sgps (GZ5)
Galp Energia Sgps (GZ5) 과거

Galp Energia Sgps (GZ5)

16.085

0.19

(1.20%)

마감 05 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.63	-3.76906969788	16.715	16.765	15.54	1421	15.8476608	DE
4	-1.17	-6.7806432918	17.255	17.34	15.54	1124	16.45918594	DE
12	-2.974999	-15.6085999795	19.059999	19.515	15.54	1430	17.49542221	DE
26	-3.575	-18.1841302136	19.66	20.55	15.54	1114	18.25830446	DE
52	2.035	14.4839857651	14.05	20.77	13.165	1907	16.08078496	DE
156	3.435	27.1541501976	12.65	20.77	12.65	2056	15.71451706	DE
260	3.435	27.1541501976	12.65	20.77	12.65	2056	15.71451706	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730496360	15.995	0.3	1.88	15.89	16	15.86	281
1730409960	15.7	-0.36	-2.21	15.84	15.96	15.665	1789
1730323560	16.055	0.15	0.97	15.99	16.075	15.895	182
1730237160	15.9	0.03	0.16	15.77	16.17	15.77	2094
1730150760	15.875	-0.72	-4.34	16.715	16.765	15.54	2759
1729888020	16.594999	0.1	0.61	16.379999	16.594999	16.379999	676
1729801560	16.495	-0.05	-0.27	16.48	16.725	16.48	68
1729715160	16.54	-0.21	-1.22	16.665	16.665	16.39	8
1729628760	16.745	-0.11	-0.62	16.85	16.85	16.649999	229
1729542360	16.85	0.14	0.84	16.67	16.85	16.55	387
1729283160	16.71	-0.22	-1.27	16.88	16.96	16.579999	9623
1729196760	16.925	0.11	0.65	16.809999	16.94	16.79	113
1729110360	16.815	0.19	1.11	16.75	16.96	16.71	2009
1729023960	16.629999	-0.61	-3.51	17.28	17.28	16.629999	950
1728937620	17.235	0.2	1.14	16.95	17.34	16.95	176
1728678360	17.04	0.05	0.32	16.829999	17.1	16.829999	156
1728591960	16.985	0.19	1.13	16.765	17	16.765	417
1728505560	16.795	0	0.00	16.649999	16.795	16.649999	85
1728419160	16.795	-0.32	-1.84	16.945	17.09	16.665	305
1728332760	17.11	-0.14	-0.78	17.255	17.255	17.1	173
1728073560	17.245	0.35	2.04	17.105	17.28	17.105	107
1727987220	16.899999	-0.17	-0.97	16.864999	16.965	16.864999	30
1727900820	17.065	0.06	0.35	16.875	17.35	16.875	561
1727814420	17.005	0.11	0.68	16.899999	17.035	16.655	1624
1727728020	16.89	0.4	2.43	16.594999	16.89	16.53	4738
1727468760	16.489999	0.4	2.45	16.094999	16.489999	16.094999	2910
1727382360	16.094999	-1.06	-6.15	17.375	17.375	16.094999	3418
1727295960	17.149999	0.02	0.15	17.035	17.149999	16.905	71
1727209560	17.125	-0.05	-0.26	17.274999	17.274999	16.995	293
1727123160	17.17	0.29	1.72	16.954999	17.17	16.954999	142
1726864020	16.88	-0.13	-0.74	16.91	17.045	16.88	1728
1726777560	17.005	-0.14	-0.82	17.105	17.105	17.005	26
1726691220	17.145	0.18	1.06	17.005	17.145	16.915	384
1726604760	16.965	-0.19	-1.11	17.02	17.045	16.95	76
1726518420	17.155	0.16	0.94	17.024999	17.155	16.98	7619
1726259160	16.995	-0.31	-1.76	17.27	17.27	16.995	159
1726172760	17.3	0.25	1.50	17.335	17.335	17.09	31
1726086360	17.045	0.15	0.89	16.85	17.25	16.85	371
1725999960	16.895	-0.37	-2.11	17.23	17.36	16.82	1251
1725913620	17.26	-0.12	-0.69	17.57	17.579999	17.26	241
1725654360	17.38	-0.27	-1.53	17.774999	17.774999	17.38	3525
1725567960	17.649999	-0.29	-1.62	17.965	17.965	17.649999	33
1725481560	17.94	0.04	0.22	17.87	18.09	17.735	5396
1725395160	17.899999	-0.99	-5.22	18.73	18.89	17.899999	8479
1725308760	18.885	0.09	0.45	18.855	18.885	18.675	395
1725049560	18.8	-0.26	-1.34	19.015	19.085	18.79	405
1724963160	19.055	-0.02	-0.08	18.68	19.1	18.68	433
1724876760	19.07	-0.32	-1.62	19.255	19.41	19.07	86
1724790420	19.385	0.12	0.60	19.315	19.44	19.175	2397
1724704020	19.27	0.09	0.50	19.05	19.27	19.05	4644
1724444820	19.175	0.01	0.05	19.024999	19.175	19.024999	2462
1724358420	19.165	0	0.00	19.3	19.309999	19.055	121
1724271960	19.165	-0.13	-0.67	19.184999	19.2	19.095	390
1724185560	19.295	-0.12	-0.59	19.425	19.454999	19.18	3170
1724099220	19.41	0.32	1.65	19.14	19.515	19.005	1616
1723840020	19.095	-0.1	-0.50	19.22	19.225	19.075	368
1723753620	19.19	0.21	1.08	18.915	19.19	18.88	161
1723667160	18.985	-0.18	-0.91	19.225	19.225	18.98	17
1723580760	19.16	0.15	0.79	19.175	19.225	18.985	405
1723494360	19.01	-0.13	-0.65	19.059999	19.204999	18.995	3043
1723235220	19.135	0.17	0.90	19.13	19.184999	18.995	16
1723148820	18.965	0.14	0.74	18.895	19.14	18.895	34
1723062360	18.825	-0.13	-0.66	18.86	19.04	18.825	104
1722975960	18.95	0.29	1.53	18.835	18.95	18.51	558
1722889620	18.665	-0.04	-0.19	18.34	18.76	18.145	3447
1722630360	18.7	-0.32	-1.71	18.934999	19.325	18.7	57

Galp Energia Sgps

Bausch Health Companies

Compania Cervecerias Uni...

Direxion Shares ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관