Rambus Inc Del Dl 001【RMB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Rambus Inc Del Dl 001 (RMB)
Rambus Inc Del Dl 001 (RMB) 과거

Rambus Inc Del Dl 001 (RMB)

49.99

2.12

(4.43%)

마감 15 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.02	2.0829079028	48.97	50.62	46.87	329	48.07706132	DE
4	-9.47	-15.9266733939	59.46	65.98	46.87	768	55.88137459	DE
12	-1.13	-2.21048513302	51.12	66.7	46.87	919	58.05734354	DE
26	13.04	35.2909336942	36.95	66.7	34.24	865	51.5911391	DE
52	-6.31	-11.2078152753	56.3	66.7	34.04	711	50.82359334	DE
156	25.19	101.572580645	24.8	69.5	19.675	709	53.78112509	DE
260	41.72	504.474002418	8.27	69.5	8.27	384	52.37888558	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	48.22	-0.15	-0.31	48.31	48.31	48.22	128
1741901220	48.37	-0.27	-0.56	48.4	48.81	48.37	66
1741814820	48.64	1.09	2.29	47.27	48.64	47.27	211
1741728420	47.55	-0.26	-0.54	47.97	48	46.87	682
1741642020	47.81	-1.64	-3.32	50.62	50.62	47.7	441
1741382820	49.45	0.74	1.52	48.97	49.45	48.36	247
1741296420	48.71	-1.29	-2.58	49.21	49.62	48.2	154
1741210020	50	-0.7	-1.38	50.2	50.68	48.41	852
1741123620	50.7	-1.18	-2.27	50.2	50.7	48.86	1966
1741037220	51.88	-1.06	-2.00	53.46	54.06	51.82	51
1740778020	52.94	0.84	1.61	51.54	53.3	51	1909
1740691620	52.1	-3.74	-6.70	56.58	56.64	52.1	405
1740605220	55.84	1	1.82	55.3	55.84	54.8	155
1740518820	54.84	-2.58	-4.49	57.56	57.6	54.84	2967
1740432420	57.42	-2.58	-4.30	59.68	60.48	57.42	615
1740173220	60	-3	-4.76	61.26	61.26	60	275
1740086820	63	-1.06	-1.65	63.68	63.68	62.94	45
1740000420	64.06	-1.34	-2.05	65.22	65.98	63.88	1110
1739914020	65.4	5.2	8.64	60.52	65.4	60.48	2788
1739827620	60.2	0.78	1.31	60.62	60.96	59.88	170
1739568420	59.42	-0.68	-1.13	59.46	59.46	59.16	241
1739482020	60.1	-0.7	-1.15	60.98	60.98	59.46	280
1739395620	60.8	-2.2	-3.49	62.72	63.14	60.44	913
1739309220	63	-2	-3.08	65.239999	65.239999	63	1052
1739222820	65	-0.12	-0.18	64.9	65.819998	63.8	1179
1738963620	65.12	0.36	0.56	65.04	65.2	64.68	806
1738877220	64.76	-0.22	-0.34	65.739999	66.7	64.76	1151
1738790820	64.98	2.84	4.57	61	65	60.62	1648
1738704420	62.14	2.26	3.77	58.42	62.38	57.6	352
1738618020	59.88	0.52	0.88	58.48	59.88	57.3	3267
1738358820	59.36	0.66	1.12	58.94	59.78	58.94	624
1738272420	58.7	1.1	1.91	57.28	58.7	57.14	952
1738186020	57.6	0.16	0.28	57.46	58.22	57.46	385
1738099620	57.44	2.44	4.44	56.1	57.44	55.56	482
1738013220	55	-5	-8.33	59.14	59.14	54.14	4650
1737754020	60	-1.1	-1.80	60.46	61.18	59.76	2823
1737667620	61.1	-0.82	-1.32	62.14	62.14	60.32	1922
1737581220	61.92	1.76	2.93	61.4	62.2	60.82	1522
1737494820	60.16	-0.52	-0.86	60.46	61.18	59.5	2031
1737408420	60.68	0.52	0.86	60.7	60.86	60.68	135
1737149220	60.16	1.52	2.59	57.76	60.18	57.76	1520
1737062820	58.64	1.84	3.24	57.8	58.64	57.18	972
1736976420	56.8	2.04	3.73	55.36	56.8	54.6	653
1736890020	54.76	1.3	2.43	55.52	55.84	54.6	533
1736803620	53.46	-1.68	-3.05	54.12	55	53.46	214
1736544420	55.14	-0.48	-0.86	55	55.14	54.08	1081
1736458020	55.62	0.62	1.13	55.28	55.66	54.96	146
1736371620	55	0.42	0.77	53.42	55	53.42	53
1736285220	54.58	-0.04	-0.07	55.34	55.38	54.58	300
1736198820	54.62	1.02	1.90	53.26	55.6	53.26	1410
1735939620	53.6	0.94	1.79	51.82	53.6	51.82	84
1735853220	52.66	1.14	2.21	51.48	52.66	50.9	218
1735594020	51.52	-0.18	-0.35	52.16	52.2	51.52	154
1735334820	51.7	0.52	1.02	52.52	52.7	51.16	741
1734989220	51.18	0.82	1.63	51.08	51.18	50.54	297
1734730020	50.36	-1.34	-2.59	51.12	51.44	50.22	671
1734643620	51.7	-0.38	-0.73	52.6	52.82	50.82	3743
1734557220	52.08	-3.02	-5.48	55.94	56.08	52.08	366
1734470820	55.1	-1.26	-2.24	55.88	56.7	54.94	180
1734384420	56.36	2.02	3.72	54.3	56.56	53.94	1007

Rambus Inc Del Dl 001

Argo Global Listed Infra...

Direxion Daily CSI 300 C...

Amundi MSCI Future Mobil...

MSCI JAPAN ESG GBP I1CF

Amundi Global Corp SRI 1...

ProShares Ultra Bloomber...

Exchange Traded

Avalonbay Communities

Antero Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관