Deme Group NV【MT0】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Deme Group NV (MT0)
Deme Group NV (MT0) 과거

Deme Group NV (MT0)

143.80

-1.40

( -0.96% )

업데이트: 18:58:00

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.2	-2.83783783784	148	148	143.8	43	145.17327189	DE
4	4	2.86123032904	139.8	148	122.6	51	136.93550907	DE
12	-4.39999	-2.96895431639	148.19999	151.8	122.6	55	142.82108676	DE
26	-20	-12.21001221	163.8	171.8	122.6	55	153.17977439	DE
52	44.9	45.3993933266	98.9	173.2	98.9	59	145.76361461	DE
156	34.6	31.684981685	109.2	173.2	83.9	61	135.72503066	DE
260	34.6	31.684981685	109.2	173.2	83.9	61	135.72503066	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	145.4	-0.2	-0.14	145.4	145.4	145.4	1
1732829220	145.6	1.2	0.83	145.6	145.6	145.6	2
1732742820	144.4	-2.2	-1.50	144	144.4	143.8	145
1732656420	146.6	-1.4	-0.95	146.6	146.6	146.6	60
1732570020	148	1.4	0.95	148	148	148	9
1732310820	146.6	3.2	2.23	145	148	145	50
1732224420	143.4	1.4	0.99	142.8	143.8	142	31
1732138020	142	4	2.90	141.8	142.4	141	28
1732051620	138	2.4	1.77	135.4	142.19999	135.4	65
1731965220	135.6	-0.8	-0.59	137	137	135.6	98
1731705960	136.4	4.4	3.33	131	137.6	131	25
1731619560	132	9.4	7.67	122.8	134.4	122.8	230
1731533160	122.6	-1.8	-1.45	122.6	122.6	122.6	9
1731446820	124.4	-2.2	-1.74	127	127	124	19
1731360420	126.6	0	0.00	126.6	126.6	126.6	3
1731101220	126.6	-2.2	-1.71	128.6	128.6	126.6	75
1731014760	128.8	-0.4	-0.31	128.8	128.8	128.4	12
1730928360	129.19999	-8.8	-6.38	135	135	128	33
1730841960	138	0	0.00	138.4	138.4	136.19999	95
1730755560	138	-1	-0.72	139.8	139.8	138	21
1730496360	139	-3.6	-2.52	139	139	139	20
1730409960	142.6	0	0.00	142.6	142.6	142.6	0
1730323560	142.6	-1	-0.70	142.6	142.6	142.6	1
1730237160	143.6	0.2	0.14	143.6	143.6	143.6	1
1730150760	143.4	4.2	3.02	141.8	143.4	141.8	24
1729887960	139.19999	0	0.00	139.19999	139.19999	139.19999	0
1729801560	139.19999	-1.6	-1.14	140	140	139.19999	4
1729715160	140.8	-1	-0.71	140.8	140.8	140.8	2
1729628760	141.8	1.2	0.85	139.19999	141.8	139.19999	11
1729542360	140.6	-2.6	-1.82	141	141	140.6	81
1729283160	143.19999	2	1.42	142.4	143.19999	142.4	29
1729196760	141.19999	0.2	0.14	143.19999	143.19999	141.19999	62
1729110360	141	0	0.00	141	141	141	0
1729023960	141	0	0.00	141	141.6	141	12
1728937620	141	-0.2	-0.14	141.19999	141.19999	141	21
1728678360	141.19999	-3.2	-2.22	144.4	144.4	141.19999	9
1728591960	144.4	-0.2	-0.14	144.4	144.4	144.4	3
1728505560	144.6	-1.2	-0.82	145.4	145.4	144.6	14
1728419160	145.8	0	0.00	145.8	145.8	145.8	7
1728332760	145.8	-0.6	-0.41	145.6	145.8	145.6	1000
1728073560	146.4	2.6	1.81	146.6	146.6	146.19999	42
1727987220	143.8	0	0.00	143.8	143.8	143.8	0
1727900820	143.8	-1.4	-0.96	144	144	142.4	192
1727814420	145.19999	-1.4	-0.95	146.8	146.8	145.19999	10
1727728020	146.6	-1	-0.68	147.4	147.4	146.6	24
1727468760	147.6	0.4	0.27	147.6	147.6	147.6	3
1727382360	147.19999	-0.2	-0.14	147.19999	147.19999	147.19999	20
1727295960	147.4	-2.8	-1.86	148.19999	148.19999	147.4	184
1727209560	150.19999	0.2	0.13	150.19999	150.19999	150.19999	1
1727123160	150	0.6	0.40	148.4	150	148.4	62
1726864020	149.4	-1.6	-1.06	149.4	149.4	149.4	1
1726777620	151	0	0.00	151	151	151	0
1726691220	151	0	0.00	149.6	151	149.6	72
1726604760	151	-0.6	-0.40	151.6	151.6	151	4
1726518420	151.6	0.6	0.40	151.4	151.8	150.8	59
1726259160	151	0	0.00	151.19999	151.8	151	6
1726172760	151	1	0.67	149.8	151	149.8	3
1726086360	150	-0.2	-0.13	150.4	150.4	149.19999	9
1725999960	150.19999	0.2	0.13	150.19999	150.19999	150.19999	1
1725913620	150	1.4	0.94	148.19999	150.6	148.19999	30
1725654360	148.6	-4.8	-3.13	150.19999	150.19999	148.19999	9
1725567960	153.4	0	0.00	153.4	153.4	153.4	0
1725481560	153.4	-0.8	-0.52	152.4	153.4	150.8	42
1725395160	154.19999	-1.4	-0.90	154.6	154.8	153	369
1725308760	155.6	-5.6	-3.47	159.19999	159.19999	154.8	59

Aalborg Boldspilklub A/s

Scentre Group Trust 2

Torrens Series 2015 1

Sabre Resources

Iac/interactivecorp

Frontier Digital Ventures (PK)

Falcon Oil and Gas (PK)

Fritzy Tech (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관