Immofinanz AG (IMO1)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.040001 | 0.238954614036 | 16.739999 | 17 | 16.36 | 2823 | 16.63035503 | DE |
4 | 1.92 | 12.9205921938 | 14.86 | 17.26 | 14.78 | 2715 | 16.278791 | DE |
12 | 1.52 | 9.96068152031 | 15.26 | 17.26 | 14.72 | 3065 | 15.54225507 | DE |
26 | -10.57 | -38.647166362 | 27.35 | 32.6 | 14.58 | 2777 | 18.01274786 | DE |
52 | -5.02 | -23.0275229358 | 21.8 | 32.6 | 14.58 | 1986 | 19.59817035 | DE |
156 | -1.14 | -6.36160714286 | 17.92 | 32.6 | 14.58 | 1626 | 19.57108168 | DE |
260 | -8.07 | -32.4748490946 | 24.85 | 32.6 | 13.3 | 1593 | 19.03823184 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738358820 | 16.66 | -0.22 | -1.30 | 16.559999 | 16.66 | 16.5 | 1410 |
1738272420 | 16.88 | 0.38 | 2.30 | 16.48 | 16.92 | 16.44 | 1785 |
1738186020 | 16.5 | -0.5 | -2.94 | 16.98 | 16.98 | 16.5 | 1911 |
1738099620 | 17 | 0.28 | 1.67 | 16.559999 | 17 | 16.559999 | 785 |
1738013220 | 16.719999 | 0.16 | 0.97 | 16.399999 | 16.719999 | 16.399999 | 1195 |
1737754020 | 16.559999 | -0.02 | -0.12 | 16.739999 | 16.84 | 16.36 | 8440 |
1737667620 | 16.579999 | -0.16 | -0.96 | 16.7 | 16.86 | 16.579999 | 289 |
1737581220 | 16.739999 | 0.06 | 0.36 | 16.76 | 17.26 | 16.6 | 12409 |
1737494820 | 16.68 | 0.1 | 0.60 | 16.48 | 16.76 | 16.46 | 686 |
1737408420 | 16.579999 | 0.44 | 2.73 | 16.16 | 16.579999 | 16.16 | 3896 |
1737149220 | 16.14 | 0.26 | 1.64 | 15.86 | 16.14 | 15.86 | 1670 |
1737062820 | 15.88 | -0.02 | -0.13 | 16.079999 | 16.079999 | 15.78 | 2058 |
1736976420 | 15.9 | 0.04 | 0.25 | 15.84 | 15.94 | 15.7 | 2299 |
1736890020 | 15.86 | 0.28 | 1.80 | 15.82 | 15.88 | 15.82 | 2654 |
1736803620 | 15.58 | -0.26 | -1.64 | 15.8 | 15.8 | 15.58 | 3 |
1736544420 | 15.84 | -0.52 | -3.18 | 15.78 | 16.059999 | 15.78 | 2132 |
1736458020 | 16.36 | 1.36 | 9.07 | 14.98 | 16.36 | 14.98 | 5157 |
1736371620 | 15 | -0.06 | -0.40 | 15.1 | 15.1 | 15 | 160 |
1736285220 | 15.06 | 0.02 | 0.13 | 15.08 | 15.1 | 15.06 | 5208 |
1736198820 | 15.04 | 0.2 | 1.35 | 14.78 | 15.04 | 14.78 | 643 |
1735939620 | 14.84 | -0.1 | -0.67 | 14.86 | 14.86 | 14.8 | 917 |
1735853220 | 14.94 | 0.04 | 0.27 | 14.92 | 14.98 | 14.8 | 8344 |
1735594020 | 14.9 | -0.04 | -0.27 | 14.92 | 15.14 | 14.88 | 11137 |
1735334820 | 14.94 | -0.18 | -1.19 | 15 | 15.26 | 14.94 | 5228 |
1734989220 | 15.12 | -0.16 | -1.05 | 15.14 | 15.24 | 15.04 | 10874 |
1734730020 | 15.28 | 0.3 | 2.00 | 15.04 | 15.28 | 15.02 | 567 |
1734643620 | 14.98 | -0.02 | -0.13 | 15 | 15.16 | 14.94 | 3797 |
1734557220 | 15 | -0.18 | -1.19 | 15.18 | 15.2 | 15 | 9269 |
1734470820 | 15.18 | -0.12 | -0.78 | 15.36 | 15.4 | 15.1 | 4033 |
1734384420 | 15.3 | -0.04 | -0.26 | 15.16 | 15.3 | 15.04 | 2677 |
1734125220 | 15.34 | 0.22 | 1.46 | 15.2 | 15.34 | 15.12 | 5237 |
1734038820 | 15.12 | 0.04 | 0.27 | 15.12 | 15.12 | 15 | 857 |
1733952420 | 15.08 | -0.04 | -0.26 | 14.94 | 15.1 | 14.94 | 1093 |
1733866020 | 15.12 | 0.32 | 2.16 | 14.72 | 15.12 | 14.72 | 1074 |
1733779620 | 14.8 | -0.22 | -1.46 | 15 | 15 | 14.8 | 832 |
1733520420 | 15.02 | 0 | 0.00 | 14.94 | 15.1 | 14.94 | 1948 |
1733434020 | 15.02 | 0 | 0.00 | 15.3 | 15.3 | 14.92 | 3467 |
1733347620 | 15.02 | 0.08 | 0.54 | 14.92 | 15.02 | 14.92 | 550 |
1733261220 | 14.94 | -0.02 | -0.13 | 15 | 15.02 | 14.8 | 2605 |
1733174820 | 14.96 | -0.86 | -5.44 | 15.78 | 15.78 | 14.74 | 6057 |
1732915620 | 15.82 | -0.26 | -1.62 | 16 | 16.68 | 15.8 | 4312 |
1732829220 | 16.079999 | 0.32 | 2.03 | 15.86 | 16.079999 | 15.44 | 6824 |
1732742820 | 15.76 | 0.46 | 3.01 | 15.34 | 15.76 | 15.28 | 2315 |
1732656420 | 15.3 | -0.06 | -0.39 | 15.44 | 15.44 | 15.3 | 334 |
1732570020 | 15.36 | 0.04 | 0.26 | 15.48 | 15.48 | 15.04 | 1795 |
1732310820 | 15.32 | 0.3 | 2.00 | 15.22 | 15.32 | 15.16 | 1143 |
1732224420 | 15.02 | 0.02 | 0.13 | 14.96 | 15.02 | 14.94 | 120 |
1732138020 | 15 | 0.02 | 0.13 | 15.24 | 15.24 | 14.94 | 675 |
1732051620 | 14.98 | -0.26 | -1.71 | 15.36 | 15.36 | 14.98 | 1866 |
1731965220 | 15.24 | -0.34 | -2.18 | 15.72 | 15.72 | 15.24 | 306 |
1731705960 | 15.58 | 0 | 0.00 | 15.68 | 16.059999 | 15.58 | 2264 |
1731619560 | 15.58 | 0.46 | 3.04 | 15.1 | 15.58 | 15.1 | 896 |
1731533160 | 15.12 | -0.36 | -2.33 | 15.64 | 15.64 | 15.12 | 6450 |
1731446820 | 15.48 | -0.26 | -1.65 | 15.78 | 15.94 | 15.48 | 2770 |
1731360420 | 15.74 | 0.38 | 2.47 | 15.4 | 15.76 | 15.4 | 1738 |
1731101220 | 15.36 | -0.06 | -0.39 | 15.26 | 15.6 | 15.26 | 833 |
1731014760 | 15.42 | 0.2 | 1.31 | 15.58 | 15.6 | 15.42 | 1499 |
1730928360 | 15.22 | 0.2 | 1.33 | 15.38 | 15.5 | 15.18 | 852 |
1730841960 | 15.02 | -0.02 | -0.13 | 15.02 | 15.02 | 15.02 | 196 |
1730755560 | 15.04 | -0.06 | -0.40 | 14.9 | 15.04 | 14.82 | 1592 |
1730496360 | 15.1 | 0.1 | 0.67 | 14.98 | 15.1 | 14.8 | 3086 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관