Remy Cointreau SA【RMC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Remy Cointreau SA (RMC)
Remy Cointreau SA (RMC) 과거

Remy Cointreau SA (RMC)

55.40

-0.65

(-1.16%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.65	1.18721461187	54.75	60.85	54.75	649	57.56885397	DE
4	-1.8	-3.14685314685	57.2	60.85	52.2	769	55.6186073	DE
12	-1.7	-2.97723292469	57.1	65.05	52.2	719	57.50834851	DE
26	-17.949999	-24.4717099451	73.349999	79.15	52.2	728	60.95731023	DE
52	-41.32	-42.7212572374	96.72	101.65	52.2	557	69.24755532	DE
156	-86.7	-61.0133708656	142.1	144.05	52.2	497	76.26914066	DE
260	-86.7	-61.0133708656	142.1	144.05	52.2	497	76.26914066	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	55.25	-0.75	-1.34	56.35	56.45	55	400
1738272420	56	0.35	0.63	55.95	56.45	55.5	482
1738186020	55.65	-4.7	-7.79	57.65	57.65	55.65	1061
1738099620	60.35	1.8	3.07	59.25	60.85	59.25	934
1738013220	58.55	0.8	1.39	57.45	58.65	57.05	69
1737754020	57.75	3.8	7.04	54.75	57.75	54.75	700
1737667620	53.95	-0.6	-1.10	54.35	54.75	53.75	603
1737581220	54.55	-1.45	-2.59	55.05	55.1	54.55	46
1737494820	56	0.35	0.63	55.8	56.05	55.8	120
1737408420	55.65	-0.1	-0.18	55.45	56.35	55.3	1026
1737149220	55.75	1.5	2.76	54.5	55.95	54.5	738
1737062820	54.25	1.5	2.84	54	54.95	54	558
1736976420	52.75	0	0.00	52.95	53.3	52.2	850
1736890020	52.75	-2.2	-4.00	53.95	54.2	52.5	1137
1736803620	54.95	-0.7	-1.26	54.85	55.25	54.35	978
1736544420	55.65	-2.2	-3.80	58.15	58.15	55.4	491
1736458020	57.85	-0.15	-0.26	57.7	58.2	57.55	493
1736371620	58	0.1	0.17	57.65	59.65	57.65	546
1736285220	57.9	1.15	2.03	56.4	57.9	56.35	32
1736198820	56.75	1.7	3.09	55.25	58.3	54.7	1025
1735939620	55.05	-2.75	-4.76	57.2	57.45	54.7	3484
1735853220	57.8	-0.7	-1.20	58.1	58.4	57.8	314
1735594020	58.5	-0.25	-0.43	58.4	58.6	58.4	187
1735334820	58.75	0.55	0.95	58.15	58.75	58.1	244
1734989220	58.2	-0.5	-0.85	58.25	58.5	57.4	1532
1734730020	58.7	-0.15	-0.25	59	59.05	58.5	579
1734643620	58.85	0.3	0.51	58.2	59.3	58.2	1117
1734557220	58.55	-1.75	-2.90	60.35	60.35	58.55	342
1734470820	60.3	-0.95	-1.55	61	61.1	60.3	221
1734384420	61.25	-2.75	-4.30	63.45	63.45	61.25	1123
1734125220	64	-0.45	-0.70	64.849999	65	64	574
1734038820	64.45	0.85	1.34	65.05	65.05	64.45	272
1733952420	63.6	0.3	0.47	63.2	63.75	62.95	380
1733866020	63.3	0.65	1.04	62.7	63.35	62.35	366
1733779620	62.65	2.35	3.90	60.4	62.7	60.4	478
1733520420	60.3	1.55	2.64	59.4	60.5	59.4	924
1733434020	58.75	1.25	2.17	57.5	58.85	57	1107
1733347620	57.5	-1.7	-2.87	59.2	59.2	57.5	3788
1733261220	59.2	-0.35	-0.59	59.1	59.75	58.95	1493
1733174820	59.55	1.4	2.41	57.95	59.6	57.65	964
1732915620	58.15	-1.1	-1.86	59.05	59.15	57.5	1169
1732829220	59.25	0.75	1.28	55	60.65	55	2400
1732742820	58.5	0.55	0.95	56.6	58.5	56.55	188
1732656420	57.95	-0.35	-0.60	57.2	57.95	57.1	121
1732570020	58.3	2.35	4.20	57.8	58.3	57	764
1732310820	55.95	0.4	0.72	55.8	55.95	55	796
1732224420	55.55	-1.35	-2.37	56.3	56.3	55.55	675
1732138020	56.9	0.7	1.25	56.35	57.05	56.35	377
1732051620	56.2	-0.3	-0.53	56.4	56.4	55.25	99
1731965220	56.5	1.4	2.54	56.45	56.6	56.1	217
1731705960	55.1	0.15	0.27	54.45	55.45	54.45	381
1731619560	54.95	1.2	2.23	54.45	55	54.15	277
1731533160	53.75	-1.25	-2.27	55.2	55.2	52.85	277
1731446820	55	-0.9	-1.61	55.4	55.4	54.7	118
1731360420	55.9	0.25	0.45	55.65	56.15	55.65	111
1731101220	55.65	-1.95	-3.39	57.1	57.1	55.65	198
1731014760	57.6	3.1	5.69	54.85	57.6	54.45	438
1730928360	54.5	-2.3	-4.05	56.05	56.55	53.65	1408
1730841960	56.8	-0.35	-0.61	57.1	57.1	56.3	1235
1730755560	57.15	-0.95	-1.64	57.8	57.8	56.5	819

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관