Stroer SE & Co KGaA【SAX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Stroer SE & Co KGaA (SAX)
Stroer SE & Co KGaA (SAX) 과거

Stroer SE & Co KGaA (SAX)

48.70

-0.34

( -0.69% )

업데이트: 19:34:50

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.94	4.14884516681	46.76	49.04	46.76	1766	48.30061601	DE
4	-6.25	-11.3739763421	54.95	55.1	46.52	3398	49.73522553	DE
12	-6.05	-11.0502283105	54.75	58.55	46.52	1719	51.86104884	DE
26	-16.899999	-25.7621939903	65.599999	67.45	46.52	1734	57.08739249	DE
52	-5.8	-10.6422018349	54.5	67.75	46.52	1975	56.59586335	DE
156	-19.4	-28.4875183554	68.1	72.35	34.44	39973	49.96276501	DE
260	-22.05	-31.1660777385	70.75	82.5	34.44	59429	59.31415044	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	49	0.08	0.16	48.94	49.04	48.36	1343
1732829220	48.92	0.3	0.62	48.88	49.02	48.28	1223
1732742820	48.62	0.58	1.21	48.04	48.8	47.9	1339
1732656420	48.04	0.32	0.67	48	48.06	47.56	2299
1732570020	47.72	0.94	2.01	46.76	48.1	46.76	2627
1732310820	46.78	-0.2	-0.43	47.2	47.42	46.52	1661
1732224420	46.98	-0.6	-1.26	47.6	47.62	46.96	1999
1732138020	47.58	-0.02	-0.04	47.9	47.9	47.32	2159
1732051620	47.6	-0.8	-1.65	48.3	48.3	47.08	2220
1731965220	48.4	-0.14	-0.29	48.52	49.12	48.06	781
1731705960	48.54	0.14	0.29	48.26	49.2	48.24	1220
1731619560	48.4	-0.9	-1.83	48.76	49	48.02	2307
1731533160	49.3	0.3	0.61	49.32	50.05	48.3	14923
1731446820	49	-1.15	-2.29	49.94	49.94	48.74	5454
1731360420	50.15	0.1	0.20	50.25	50.6	49.72	7154
1731101220	50.05	-2	-3.84	51.75	51.75	49.52	5894
1731014760	52.05	-0.2	-0.38	52.6	52.8	51.65	5260
1730928360	52.25	-2.5	-4.57	55.1	55.1	52.15	2333
1730841960	54.75	1.55	2.91	53.45	54.95	53.2	3716
1730755560	53.2	-1.8	-3.27	54.95	54.95	53.2	2039
1730496360	55	0.25	0.46	54.55	55	54.15	2158
1730409960	54.75	-0.1	-0.18	54.9	54.9	54.5	640
1730323560	54.85	-0.3	-0.54	55	55.05	54.65	935
1730237160	55.15	-0.7	-1.25	55.3	55.85	55.1	1902
1730150760	55.85	0.6	1.09	55.05	55.85	55.05	1609
1729888020	55.25	-0.1	-0.18	55.65	55.75	54.95	515
1729801560	55.35	0.45	0.82	54.9	55.65	54.9	763
1729715160	54.9	-0.6	-1.08	55.75	55.95	54.9	1216
1729628760	55.5	-1.45	-2.55	55.85	55.85	55.1	925
1729542360	56.95	-0.85	-1.47	57.3	58	56.9	1454
1729283160	57.8	0.8	1.40	56.75	57.8	56.75	667
1729196760	57	0.6	1.06	56.7	57	56.6	350
1729110360	56.4	-0.4	-0.70	56.4	56.85	56.1	627
1729023960	56.8	0.7	1.25	55.85	56.8	55.85	559
1728937620	56.1	0.2	0.36	55.7	56.15	55.25	1166
1728678360	55.9	0.35	0.63	55.6	55.95	55.55	352
1728591960	55.55	-0.9	-1.59	56.05	56.05	54.9	792
1728505560	56.45	0.25	0.44	56.55	56.55	56.4	343
1728419160	56.2	-0.3	-0.53	56.2	56.45	56.15	433
1728332760	56.5	0.25	0.44	56.4	56.75	56.2	361
1728073560	56.25	0.8	1.44	55.4	56.25	55.4	215
1727987220	55.45	-0.9	-1.60	56.2	56.4	55.45	182
1727900820	56.35	-0.65	-1.14	56.95	56.95	56.05	157
1727814420	57	-0.4	-0.70	57	57.7	56.6	1072
1727728020	57.4	-0.6	-1.03	57.9	57.9	56.9	1476
1727468760	58	0.25	0.43	57.45	58	57.45	462
1727382360	57.75	0.75	1.32	57	58.55	57	1526
1727295960	57	1.05	1.88	56.2	57	56	346
1727209560	55.95	-0.6	-1.06	56.5	56.65	55.95	811
1727123160	56.55	0.6	1.07	56.1	56.55	55.25	539
1726864020	55.95	-1.25	-2.19	56.6	57	55.6	3690
1726777560	57.2	2.3	4.19	55.35	57.2	55.35	245
1726691220	54.9	-0.65	-1.17	55.45	55.45	54.9	209
1726604760	55.55	0.2	0.36	55.15	55.75	55.15	231
1726518420	55.35	-0.15	-0.27	55.5	55.5	54.85	633
1726259160	55.5	0.85	1.56	54.55	55.6	54.55	2038
1726172760	54.65	0.2	0.37	54.3	55	54.3	620
1726086360	54.45	-0.65	-1.18	55.3	55.35	54.4	698
1725999960	55.1	-1.1	-1.96	56.2	56.2	55	576
1725913620	56.2	1.2	2.18	54.75	56.2	54.75	1699
1725654360	55	-2.95	-5.09	57.25	57.25	54.65	3068
1725567960	57.95	0.65	1.13	57.25	57.95	57.25	400
1725481560	57.3	-1.05	-1.80	57.85	57.85	57.2	1437
1725395160	58.35	-0.7	-1.19	59.25	59.4	58.35	180
1725308760	59.05	0	0.00	59.4	59.5	59.05	512

Stroer SE & Co KGaA

Citizens Financial

Centessa Pharmaceuticals

RSE Archive (GM)

Patterson Companies

National RMBS Trust 2018 1

Greek Organisation of Fo... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관