Autoliv Inc【LIV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Autoliv Inc (LIV)

81.00

-2.50

(-2.99%)

마감 14 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-9	-10	90	90	82.5	40	89.88607595	DE
4	-13	-13.829787234	94	96	82.5	64	91.45691906	DE
12	-8.5	-9.49720670391	89.5	98	82.5	99	92.10402685	DE
26	-7	-7.95454545455	88	98	82.5	105	91.60610043	DE
52	-30	-27.027027027	111	117	82.5	79	93.49099535	DE
156	-11.5	-12.4324324324	92.5	117	82.5	75	94.39408133	DE
260	-11.5	-12.4324324324	92.5	117	82.5	75	94.39408133	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901220	82.5	-6.5	-7.30	82.5	82.5	82.5	370
1741814820	89	0	0.00	89	89	89	0
1741728420	89	0	0.00	89	89	89	0
1741642020	89	-1	-1.11	90	90	89	9
1741382820	90	0	0.00	90	90	90	0
1741296420	90	1	1.12	90	90	90	70
1741210020	89	-0.5	-0.56	88.5	89	88.5	278
1741123620	89.5	-5	-5.29	89.5	89.5	89.5	46
1741037220	94.5	2.5	2.72	94	94.5	94	126
1740778020	92	-2.5	-2.65	92	92	92	111
1740691620	94.5	0	0.00	94.5	94.5	94.5	0
1740605220	94.5	0	0.00	94.5	94.5	94.5	0
1740518820	94.5	2	2.16	94.5	94.5	94.5	1
1740432420	92.5	-2	-2.12	92.5	92.5	92.5	1
1740173220	94.5	0	0.00	94.5	94.5	94.5	0
1740086820	94.5	-1	-1.05	94.5	94.5	94.5	1
1740000420	95.5	-0.5	-0.52	95.5	95.5	95.5	11
1739914020	96	1	1.05	94.5	96	94.5	5
1739827620	95	6.5	7.34	94	95.5	94	107
1739568420	88.5	0	0.00	88.5	88.5	88.5	0
1739482020	88.5	0	0.00	88.5	88.5	88.5	0
1739395620	88.5	0	0.00	88.5	88.5	88.5	0
1739309220	88.5	-1.5	-1.67	88.5	88.5	88.5	1
1739222820	90	-2.5	-2.70	90	90	90	53
1738963620	92.5	0	0.00	92.5	92.5	92.5	0
1738877220	92.5	1.5	1.65	91.5	92.5	90.5	59
1738790820	91	0	0.00	91	91	91	0
1738704420	91	0	0.00	91	91	91	0
1738618020	91	-4	-4.21	94	94	90	667
1738358820	95	-3	-3.06	94	95.5	94	208
1738272420	98	0	0.00	98	98	98	0
1738186020	98	0	0.00	98	98	98	0
1738099620	98	1	1.03	98	98	98	56
1738013220	97	1	1.04	97	97	97	115
1737754020	96	0	0.00	96	96	96	0
1737667620	96	1	1.05	96	96	96	1
1737581220	95	0	0.00	95	95	95	0
1737494820	95	-1	-1.04	95.5	95.5	95	186
1737408420	96	2	2.13	94.5	96	94.5	182
1737149220	94	0	0.00	94	94	94	0
1737062820	94	-1	-1.05	94	94	94	1
1736976420	95	4.5	4.97	95	95	95	1
1736890020	90.5	0	0.00	90.5	90.5	90.5	0
1736803620	90.5	0	0.00	90.5	90.5	90.5	0
1736544420	90.5	0	0.00	90.5	90.5	90.5	0
1736458020	90.5	-1.5	-1.63	91	91	90.5	71
1736371620	92	0	0.00	92	92	92	0
1736285220	92	0	0.00	92	92	92	15
1736198820	92	1.5	1.66	90.5	92	90	224
1735939620	90.5	0	0.00	89.5	90.5	89.5	321
1735853220	90.5	1	1.12	91	91	90.5	235
1735594020	89.5	-1	-1.10	89.5	89.5	89.5	1
1735334820	90.5	2.5	2.84	90.5	90.5	90.5	10
1734989220	88	-0.5	-0.56	88	88	88	1
1734730020	88.5	0	0.00	88.5	88.5	88.5	0
1734643620	88.5	-2	-2.21	89.5	89.5	88.5	104
1734557220	90.5	0	0.00	90.5	90.5	90.5	0
1734470820	90.5	-2.5	-2.69	90.5	90.5	90.5	1
1734384420	93	-1.5	-1.59	93	93	93	1

Silver North Resources (QB)

CADM25 - Junho 2025

Kyowa Hakko Kogyo (PK)

AUSM25 - Junho 2025

Khiron Life Sciences (CE)

Korporacja Budowlana Dom

First Trust RiverFront D...

Turk Hava Yallari Ao (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관