Nexans【NXS】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Nexans (NXS)

96.25

1.55

(1.64%)

마감 19 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.75	-1.78571428571	98	98	90.8	763	93.04452306	DE
4	-6.15	-6.005859375	102.4	105.3	90.8	603	98.26067403	DE
12	-38.25	-28.43866171	134.5	143.6	90.8	800	111.4255284	DE
26	-8.15	-7.80651340996	104.4	143.6	90.8	578	115.98152091	DE
52	14.1	17.1637248935	82.15	143.6	80.5	469	110.15657915	DE
156	8.85	10.1258581236	87.4	143.6	63.3	221	103.1813927	DE
260	5.95	6.58914728682	90.3	143.6	63.3	214	103.0411314	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	96.35	1.75	1.85	94.8	96.45	94.45	349
1737062820	94.6	-0.15	-0.16	95.15	95.15	93.55	399
1736976420	94.75	3.95	4.35	90.85	95.25	90.85	668
1736890020	90.8	-1.2	-1.30	91.45	91.45	90.8	110
1736803620	92	-0.75	-0.81	92	92.3	90.9	981
1736544420	92.75	-8.95	-8.80	98	98	92	1658
1736458020	101.7	3	3.04	98.6	101.8	98.3	898
1736371620	98.7	-5	-4.82	103.6	103.6	98.2	1591
1736285220	103.7	-0.2	-0.19	103.2	104.2	103.1	169
1736198820	103.9	-0.2	-0.19	104.3	105.3	102.8	490
1735939620	104.1	-0.2	-0.19	104.4	104.6	103.9	122
1735853220	104.3	0.9	0.87	104.4	104.8	103.9	374
1735594020	103.4	-0.9	-0.86	104.7	104.7	103.4	82
1735334820	104.3	0.1	0.10	103.8	104.8	102.4	206
1734989220	104.2	-0.1	-0.10	103.2	104.2	103.1	650
1734730020	104.3	0.3	0.29	102.4	104.3	102.4	652
1734643620	104	-0.1	-0.10	103.9	104.8	103.9	350
1734557220	104.1	-1.1	-1.05	105	106.7	104.1	134
1734470820	105.2	-0.3	-0.28	105.6	107	105.2	938
1734384420	105.5	0.1	0.09	104.9	106.1	104.9	1278
1734125220	105.4	-1.1	-1.03	107.1	108	105.2	856
1734038820	106.5	-4.2	-3.79	110.8	110.8	106.5	547
1733952420	110.7	-1.2	-1.07	111.6	111.8	109.7	845
1733866020	111.9	2	1.82	110.1	111.9	110.1	169
1733779620	109.9	-1.6	-1.43	112	112	109.9	118
1733520420	111.5	2.1	1.92	109.2	111.5	108.8	71
1733434020	109.4	0.7	0.64	108.5	110.9	108.5	2084
1733347620	108.7	2.6	2.45	106.2	109.5	106.2	591
1733261220	106.1	-0.6	-0.56	107.2	107.2	105.7	1000
1733174820	106.7	-0.9	-0.84	106.5	107	105.8	1118
1732915620	107.6	-0.6	-0.55	108.1	108.1	107	682
1732829220	108.2	0.9	0.84	108.2	108.4	107.3	240
1732742820	107.3	-0.2	-0.19	107.5	108.2	106.5	58
1732656420	107.5	1.4	1.32	105	108.5	104	510
1732570020	106.1	-0.1	-0.09	107	110	104.5	940
1732310820	106.2	1.1	1.05	105.7	106.9	102.9	2264
1732224420	105.1	-5.1	-4.63	110.7	110.7	104	1564
1732138020	110.2	0.3	0.27	110.7	111.7	109.8	429
1732051620	109.9	-2.2	-1.96	112	112.6	108.6	816
1731965220	112.1	1.1	0.99	110.6	112.4	108.6	948
1731705960	111	-5	-4.31	115.4	115.4	111	1042
1731619560	116	-3	-2.52	118.9	118.9	114.9	307
1731533160	119	6	5.31	114	120.3	113.5	838
1731446820	113	-7.2	-5.99	119.4	119.4	112.3	1301
1731360420	120.2	2.5	2.12	118	120.3	117.5	605
1731101220	117.7	-2.3	-1.92	120.2	121.1	117.4	852
1731014760	120	-4.6	-3.69	123.9	123.9	117.5	4524
1730928360	124.6	-7.5	-5.68	132.9	132.9	124.3	1472
1730841960	132.1	1.8	1.38	131.1	132.3	130.6	409
1730755560	130.3	-0.3	-0.23	130.69999	131.3	128.8	210
1730496360	130.6	2.7	2.11	128.1	130.6	127.6	772
1730409960	127.9	-1.8	-1.39	128.4	129.9	127.1	562
1730323560	129.69999	-8.6	-6.22	138.9	138.9	123.4	1541
1730237160	138.3	-0.8	-0.58	139.4	143.6	138.3	736
1730150760	139.1	2.9	2.13	137.19999	139.1	135.4	494
1729888020	136.19999	2	1.49	134.5	136.5	134.3	740
1729801560	134.19999	0.5	0.37	134.3	134.3	132.8	166
1729715160	133.69999	-0.2	-0.15	135.19999	135.19999	133.69999	381
1729628760	133.9	-3.8	-2.76	136.8	136.8	133.9	405
1729542360	137.69999	0	0.00	137.8	137.8	137.1	291

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관