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

다우존스 지수

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

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)

55.78

-0.32

( -0.57% )

업데이트: 19:38:37

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.7	-1.23937677054	56.48	58	52.82	391	55.31285276	DE
4	10.81	24.0382477207	44.97	58	44	890	51.82900388	DE
12	20.58	58.4659090909	35.2	58	34.24	844	43.84524781	DE
26	4.44	8.64822750292	51.34	62	34.04	712	45.5533898	DE
52	-7.32	-11.6006339144	63.1	69.5	34.04	888	52.6502864	DE
156	31.16	126.563769293	24.62	69.5	19.675	606	52.38249088	DE
260	44.45	392.321270962	11.33	69.5	8.27	343	51.37783028	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	56.34	1.7	3.11	55.14	56.6	54.76	630
1732915620	54.64	0.6	1.11	53.92	55.2	53.92	219
1732829220	54.04	0.14	0.26	53.92	54.04	53.92	100
1732742820	53.9	-1.24	-2.25	54.42	54.42	52.82	160
1732656420	55.14	1.1	2.04	56.48	58	55.14	847
1732570020	54.04	0.44	0.82	53.98	54.44	53.6	443
1732310820	53.6	1.36	2.60	51.7	53.6	51.7	268
1732224420	52.24	2.6	5.24	49.71	52.24	49.71	762
1732138020	49.64	-0.08	-0.16	49.23	49.78	48.57	920
1732051620	49.72	0.48	0.97	49.34	49.72	49.34	25
1731965220	49.24	-0.04	-0.08	49.36	49.36	48.42	1764
1731705960	49.28	-2.1	-4.09	50.34	50.34	49.28	246
1731619560	51.38	-0.32	-0.62	51.84	52.4	50.94	1572
1731533160	51.7	-1.7	-3.18	52.36	52.46	51.64	1378
1731446820	53.4	1.36	2.61	53.04	53.4	51.66	869
1731360420	52.04	0.46	0.89	52.66	53.12	51.3	1054
1731101220	51.58	-1.24	-2.35	52.34	52.34	51.14	1026
1731014760	52.82	-0.98	-1.82	53.5	54.16	51	1927
1730928360	53.8	7.93	17.29	47.9	53.8	47.33	2233
1730841960	45.87	0.87	1.93	44.97	45.96	44	1356
1730755560	45	0.7	1.58	44.3	45	43.53	1334
1730496360	44.3	-0.12	-0.27	44.23	44.46	43.61	3219
1730409960	44.42	-1.4	-3.06	45.72	45.72	43.47	789
1730323560	45.82	-0.92	-1.97	47.24	47.48	45.82	1516
1730237160	46.74	6.74	16.85	39.99	46.97	39.99	2153
1730150760	40	1.07	2.75	40.79	41.409999	39.56	657
1729888020	38.93	0.31	0.80	39.1	39.31	38.93	277
1729801560	38.619999	0.37	0.97	38.45	38.95	38.45	193
1729715160	38.25	-0.04	-0.10	38.21	38.76	37.9	966
1729628760	38.29	0.11	0.29	38.51	38.51	37.89	147
1729542360	38.18	0.3	0.79	37.61	38.18	37.33	474
1729283160	37.88	-2.38	-5.91	39.229999	39.229999	37.88	132
1729196760	40.26	0.54	1.36	39.61	41.24	39.61	623
1729110360	39.72	-0.36	-0.90	39.56	39.99	39.56	205
1729023960	40.08	-1.09	-2.65	41.58	41.58	39.6	785
1728937620	41.17	0.92	2.29	40.49	41.4	40.36	1147
1728678360	40.25	1.58	4.09	39	40.25	39	300
1728591960	38.67	0.1	0.26	38.71	38.71	38.24	2283
1728505560	38.57	0.94	2.50	37.31	38.65	37.11	1074
1728419160	37.63	0.53	1.43	37.11	37.729999	37.06	286
1728332760	37.1	-0.37	-0.99	37.56	37.56	36.96	407
1728073560	37.47	1.36	3.77	36.9	37.47	36.6	929
1727987220	36.11	-0.36	-0.99	36.61	36.799999	36.11	543
1727900820	36.47	0.03	0.08	36.01	36.83	36.01	609
1727814420	36.44	-1.65	-4.33	38.15	38.159999	36.44	1123
1727728020	38.09	0.59	1.57	37.86	38.09	37.34	341
1727468760	37.5	-0.79	-2.06	37.99	38.17	37.5	376
1727382360	38.29	3.95	11.50	35.479999	38.29	35.479999	1060
1727295960	34.34	-0.28	-0.81	34.53	34.81	34.24	381
1727209560	34.619999	-0.18	-0.52	34.53	34.99	34.53	113
1727123160	34.799999	0.05	0.14	34.479999	34.9	34.479999	123
1726864020	34.75	-0.23	-0.66	34.82	34.82	34.75	505
1726777560	34.979999	0.28	0.81	35.01	35.869999	34.979999	1413
1726691220	34.7	0.02	0.06	34.7	34.7	34.64	128
1726604760	34.68	-0.51	-1.45	36.159999	36.159999	34.68	2424
1726518420	35.19	-0.75	-2.09	36.95	36.95	35.19	786
1726259160	35.94	-0.3	-0.83	35.94	35.94	35.94	167
1726172760	36.24	-0.96	-2.58	37.46	37.79	35.65	1114
1726086360	37.2	1.38	3.85	35.549999	37.2	35.4	1420
1725999960	35.82	0.7	1.99	35.2	35.82	35	315
1725913620	35.119999	1.01	2.96	34.58	35.119999	34.33	423
1725654360	34.11	-1.84	-5.12	35.36	35.52	34.04	1299
1725567960	35.95	-0.34	-0.94	36.51	36.9	35.95	346
1725481560	36.29	-0.71	-1.92	36.18	36.71	36.18	296
1725395160	37	-3.23	-8.03	40.2	40.44	37	457

Rambus Inc Del Dl 001

United Utilities

Azure Healthcare

Gensource Potash (PK)

Hub Group Inc A Dl 01

Cross River Ventures

Global Development and E... (CE)

Cohiba Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관