Juventus Football Club【JUV】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
Juventus Football Club (JUV)
Juventus Football Club (JUV) 과거

Juventus Football Club (JUV)

3.095

-0.15

( -4.62% )

업데이트: 19:00:05

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.08	2.65339966833	3.015	3.275	2.99	1757	3.16782015	DE
4	0.61	24.5472837022	2.485	3.275	2.475	3674	2.95930961	DE
12	0.635	25.8130081301	2.46	3.275	2.435	2601	2.72858777	DE
26	1.141	58.3930399181	1.954	3.275	1.912	2687	2.59383366	DE
52	0.7	29.2275574113	2.395	3.275	1.698	2458	2.44201699	DE
156	0.7	29.2275574113	2.395	3.275	1.698	2458	2.44201699	DE
260	0.7	29.2275574113	2.395	3.275	1.698	2458	2.44201699	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	3.265	-0.01	-0.15	3.27	3.275	3.23	3923
1732829220	3.27	0.21	6.86	3.085	3.27	3.085	766
1732742820	3.06	-0.01	-0.16	3.06	3.06	3.06	666
1732656420	3.065	0.02	0.82	2.99	3.065	2.99	2029
1732570020	3.04	0.01	0.33	3.015	3.045	3.015	1401
1732310820	3.0299999	0.03	1.00	2.995	3.0299999	2.995	64
1732224420	3	0	0.00	3	3	3	0
1732138020	3	0.05	1.69	3	3	3	1000
1732051620	2.95	0.06	2.08	2.895	2.95	2.88	4052
1731965220	2.89	-0.04	-1.37	2.87	2.89	2.87	151
1731705960	2.93	0.03	0.86	2.965	2.965	2.93	1010
1731619560	2.9049999	-0.07	-2.35	2.955	2.955	2.9049999	2211
1731533160	2.975	-0.09	-2.94	3.2	3.205	2.955	3192
1731446820	3.065	-0.02	-0.49	3.095	3.2	3.02	4520
1731360420	3.08	0.2	6.76	2.955	3.12	2.955	17577
1731101220	2.8849999	0.13	4.91	2.74	2.89	2.74	4556
1731014760	2.75	0.25	9.78	2.49	2.805	2.49	18984
1730928360	2.505	0	0.00	2.505	2.505	2.505	0
1730841960	2.505	0.02	0.80	2.475	2.505	2.475	20
1730755560	2.485	0.03	1.22	2.485	2.485	2.485	15
1730496360	2.455	0	0.20	2.485	2.485	2.455	530
1730409960	2.45	-0.14	-5.41	2.455	2.465	2.4449999	2507
1730323560	2.59	0.09	3.60	2.56	2.59	2.56	1500
1730237160	2.5	0	0.00	2.5	2.5	2.5	0
1730150760	2.5	0.06	2.46	2.455	2.505	2.455	8031
1729888020	2.44	-0.02	-0.81	2.44	2.44	2.44	750
1729801560	2.46	0	0.20	2.46	2.46	2.46	84
1729715160	2.455	-0.17	-6.30	2.4449999	2.485	2.4449999	2519
1729628760	2.62	0.02	0.77	2.58	2.62	2.5499999	3500
1729542360	2.6	0.04	1.56	2.5499999	2.6	2.5499999	2395
1729283160	2.56	0.1	4.07	2.5099999	2.56	2.5099999	1346
1729196760	2.46	-0.01	-0.40	2.465	2.465	2.46	53
1729110360	2.47	-0.01	-0.20	2.44	2.475	2.44	1363
1729023960	2.475	0.02	1.02	2.475	2.475	2.475	150
1728937620	2.45	-0.02	-0.61	2.46	2.46	2.45	1010
1728678360	2.465	-0.01	-0.20	2.465	2.465	2.465	100
1728591960	2.47	-0.03	-1.20	2.455	2.475	2.455	207
1728505560	2.5	-0.01	-0.40	2.5	2.5	2.5	20
1728419160	2.5099999	-0.05	-1.95	2.52	2.52	2.5099999	1008
1728332760	2.56	-0.09	-3.40	2.6349999	2.6349999	2.545	6215
1728073560	2.65	0.12	4.74	2.54	2.6549999	2.54	2524
1727987220	2.5299999	-0.03	-0.98	2.605	2.605	2.5299999	19500
1727900820	2.555	0	0.00	2.555	2.555	2.555	0
1727814420	2.555	0.01	0.39	2.555	2.555	2.555	100
1727728020	2.545	0.08	3.25	2.475	2.56	2.475	3262
1727468760	2.465	-0.01	-0.40	2.465	2.465	2.465	6
1727382360	2.475	-0.03	-1.00	2.485	2.495	2.475	4020
1727295960	2.5	0	0.20	2.495	2.5	2.495	451
1727209560	2.495	0	0.00	2.495	2.495	2.495	0
1727123160	2.495	-0.03	-0.99	2.495	2.495	2.495	247
1726864020	2.52	-0.02	-0.59	2.5299999	2.5299999	2.52	1144
1726777560	2.535	-0.03	-1.17	2.5299999	2.535	2.5299999	160
1726691220	2.565	0.06	2.19	2.5499999	2.595	2.5499999	2220
1726604760	2.5099999	0	0.20	2.5099999	2.5099999	2.5099999	1
1726518420	2.505	-0.07	-2.72	2.52	2.52	2.505	2025
1726259160	2.575	0.02	0.78	2.5699999	2.575	2.5499999	1453
1726172760	2.555	-0.01	-0.39	2.6	2.6	2.555	261
1726086360	2.565	-0.01	-0.39	2.5499999	2.565	2.5499999	2002
1725999960	2.575	0.1	3.83	2.525	2.59	2.525	1202
1725913620	2.48	-0.02	-0.80	2.46	2.485	2.435	3038
1725654360	2.5	0.06	2.46	2.44	2.5499999	2.44	5450
1725567960	2.44	0.01	0.41	2.41	2.475	2.41	9440
1725481560	2.43	0.03	1.25	2.415	2.43	2.415	2747
1725395160	2.4	-0.03	-1.23	2.4049999	2.44	2.39	2988
1725308760	2.43	-0.43	-15.03	2.84	2.85	2.43	9335

Juventus Football Club

DFV Deutsche Familienver...

Aldoro Resources

Driver Australia Master

Sopharma Trading Ad

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관