Krones AG【KRN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Krones AG (KRN)

133.80

1.20

(0.90%)

마감 17 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.8	3.72093023256	129	135	127	2526	130.84787773	DE
4	9.8	7.90322580645	124	135	124	2432	129.46973556	DE
12	18.8	16.347826087	115	135	115	2105	124.2022057	DE
26	15.4	13.0067567568	118.4	135	112.4	2142	123.20918359	DE
52	20.5	18.0935569285	113.3	135	111	2462	122.55399948	DE
156	47.75	55.4909936084	86.05	135	67.5	15943	96.49573189	DE
260	62.85	88.5835095137	70.95	135	41.92	26057	77.94131058	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568420	133.8	1	0.75	132.6	135	132.6	5417
1739482020	132.8	3	2.31	130.19999	133.4	129.8	5660
1739395620	129.8	0.8	0.62	128.8	131	128.8	1318
1739309220	129	-1.4	-1.07	129.6	130.4	128.6	1901
1739222820	130.4	2.4	1.88	127.4	130.4	127.4	1884
1738963620	128	-1.2	-0.93	129	129	127	1865
1738877220	129.19999	2.6	2.05	126.4	129.19999	126.4	2003
1738790820	126.6	-0.6	-0.47	126.2	126.6	124.6	1431
1738704420	127.2	-0.6	-0.47	127.8	127.8	126	2469
1738618020	127.8	-3	-2.29	128.8	129.4	125.8	3489
1738358820	130.8	0	0.00	130.8	132.19999	130.8	2331
1738272420	130.8	0.6	0.46	130.19999	132.19999	130.19999	3413
1738186020	130.19999	-0.8	-0.61	131.19999	132.19999	130	2414
1738099620	131	1	0.77	130.19999	131.19999	129.8	2775
1738013220	130	0.2	0.15	128.8	130.19999	127.2	1881
1737754020	129.8	0.8	0.62	128.8	130.8	128.6	3081
1737667620	129	0	0.00	129.6	130	127.6	3397
1737581220	129	1	0.78	127.8	129.8	127.8	2282
1737494820	128	1.8	1.43	125	128	124.8	1694
1737408420	126.2	0.4	0.32	125.6	126.2	125.2	1221
1737149220	125.8	2.2	1.78	124	126.2	124	2137
1737062820	123.6	0.8	0.65	122	124.4	122	1928
1736976420	122.8	2.2	1.82	121	122.8	120.4	414
1736890020	120.6	0	0.00	121.2	121.8	120.4	850
1736803620	120.6	-1.2	-0.99	122.2	122.2	120	2517
1736544420	121.8	-1	-0.81	123.4	123.8	121.8	1142
1736458020	122.8	0.6	0.49	122.4	123.6	121.4	2075
1736371620	122.2	-0.2	-0.16	122.2	122.4	121.4	492
1736285220	122.4	1.2	0.99	120.8	122.6	120.8	729
1736198820	121.2	0.4	0.33	121.2	122	120.2	525
1735939620	120.8	0	0.00	120.8	121.4	119.8	1382
1735853220	120.8	1.8	1.51	120.2	121.4	120.2	910
1735594020	119	-1	-0.83	119.6	119.6	118.8	482
1735334820	120	-0.4	-0.33	120.2	120.8	119.4	946
1734989220	120.4	1.6	1.35	118.8	120.4	117.2	884
1734730020	118.8	0.2	0.17	117.6	118.8	116.4	1741
1734643620	118.6	0.6	0.51	118	120.6	118	1517
1734557220	118	-2	-1.67	120	120.6	118	2190
1734470820	120	-1.4	-1.15	120.6	121	119.6	1649
1734384420	121.4	0.4	0.33	118.6	121.4	118.4	2597
1734125220	121	1.6	1.34	119.6	121	119	2338
1734038820	119.4	-4.6	-3.71	123	123	118	6364
1733952420	124	2	1.64	121.2	124.2	121.2	5427
1733866020	122	0.6	0.49	120.8	122.2	120.2	1585
1733779620	121.4	0.8	0.66	120.4	122	120.4	4069
1733520420	120.6	-1.4	-1.15	122.4	122.6	119	3814
1733434020	122	1.6	1.33	121	122.8	120	2258
1733347620	120.4	0.8	0.67	120.4	121.8	119.8	2530
1733261220	119.6	0.4	0.34	118	120.4	118	2933
1733174820	119.2	0.6	0.51	117.6	119.6	117.6	1608
1732915620	118.6	0.4	0.34	117.6	118.6	117.6	700
1732829220	118.2	1	0.85	117.8	118.4	117.6	779
1732742820	117.2	0.4	0.34	116.2	117.8	115.8	1985
1732656420	116.8	0	0.00	116	117	115.2	1466
1732570020	116.8	0.2	0.17	116.8	117	115.8	2150
1732310820	116.6	1.2	1.04	115	117	115	2149
1732224420	115.4	1.6	1.41	113.2	115.8	112.4	1736
1732138020	113.8	-0.4	-0.35	115.4	115.6	112.6	4456
1732051620	114.2	-1.2	-1.04	115.6	115.6	112.4	5238
1731965220	115.4	-1.4	-1.20	117.4	118	114.4	2617

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관