Schaeffler AG【SHA0】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Schaeffler AG (SHA0)
Schaeffler AG (SHA0) 과거

Schaeffler AG (SHA0)

4.7845

-0.16

(-3.24%)

마감 02 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	4.79	-0.14	-2.92	4.889	4.9095	4.7815	123335
1740691620	4.934	-0.01	-0.27	4.9139999	4.9835	4.885	102246
1740605220	4.9475	0.01	0.12	4.9494999	5	4.9035	212355
1740518820	4.9414999	0.05	0.99	4.9494999	4.97	4.8804999	147873
1740432420	4.893	0.19	3.98	4.7995	4.9509999	4.78	292127
1740173220	4.7055	0.09	1.94	4.6215	4.7975	4.6005	317087
1740086820	4.6159999	0.12	2.57	4.5195	4.7295	4.5105	249830
1740000420	4.5005	-0.01	-0.22	4.511	4.597	4.5	155734
1739914020	4.5105	-0.03	-0.64	4.526	4.5599999	4.5105	173600
1739827620	4.5395	0.07	1.55	4.4734999	4.5555	4.4734999	188972
1739568420	4.47	0.03	0.70	4.4235	4.5439999	4.3705	264817
1739482020	4.439	0.12	2.80	4.3194999	4.4395	4.292	202829
1739395620	4.3179999	0.1	2.32	4.21	4.3215	4.21	124178
1739309220	4.22	-0.04	-0.89	4.2505	4.2505	4.1815	165887
1739222820	4.258	0.04	0.96	4.199	38.735	4.1864999	144391
1738963620	4.2175	-0.01	-0.27	4.2295	4.3	4.1905	114584
1738877220	4.229	0.12	2.88	4.1205	4.2295	4.1205	154919
1738790820	4.1105	-0.05	-1.28	4.1205	4.158	4.08	125372
1738704420	4.1639999	0.03	0.62	4.1795	4.1905	4.0614999	148571
1738618020	4.1384999	-0.16	-3.76	4.215	4.2295	4.1155	167062
1738358820	4.3	-0.01	-0.22	4.3194999	4.3445	4.223	164782
1738272420	4.3095	0.17	4.13	4.1795	4.3324999	4.141	203713
1738186020	4.1384999	0.11	2.69	4.0294999	4.19	4.0005	383348
1738099620	4.03	-0.06	-1.48	4.1195	4.1195	4	296800
1738013220	4.0904999	0	0.02	4.08	4.2	4.002	276470
1737754020	4.0895	0.09	2.26	4.0149999	4.16	3.9885	319262
1737667620	3.999	0.04	0.98	3.9605	4.0275	3.919	617501
1737581220	3.96	-0.43	-9.77	4.299	4.3	3.7505	2314695
1737494820	4.389	-0.11	-2.48	4.5205	4.5495	4.3005	138285
1737408420	4.5005	0.02	0.55	4.5095	4.5599999	4.408	98916
1737149220	4.476	0.02	0.36	4.485	4.53	4.4505	125378
1737062820	4.46	0.02	0.46	4.4444999	4.5495	4.4385	116912
1736976420	4.4395	0.13	2.96	4.3099999	4.4795	4.3099999	151753
1736890020	4.312	0.11	2.64	4.1965	4.3495	4.1965	109159
1736803620	4.2009999	0	0.02	4.2	4.2699999	4.1005	245010
1736544420	4.2	-0.17	-3.85	4.363	4.363	4.1695	161960
1736458020	4.368	0	0.03	4.321	4.3685	4.2525	32404
1736371620	4.3665	-0.01	-0.22	4.356	4.3815	4.2809999	70774
1736285220	4.376	0.01	0.19	4.3354999	4.392	4.3099999	54457
1736198820	4.3675	0.12	2.75	4.2874999	4.4524999	4.2699999	89414
1735939620	4.2505	-0.03	-0.68	4.2895	4.2954999	4.23	102952
1735853220	4.2794999	0.01	0.30	4.2699999	4.2895	4.198	74280
1735594020	4.2665	0.04	0.86	4.2205	4.2675	4.1769999	111254
1735334820	4.23	0.05	1.23	4.1704999	4.2495	4.1405	213456
1734989220	4.1784999	-0.02	-0.51	4.18	4.227	4.1355	172298
1734730020	4.2	-0.04	-0.91	4.2005	4.2375	4.15	329364
1734643620	4.2385	-0.01	-0.27	4.2295	4.2394999	4.18	225458
1734557220	4.25	-0.08	-1.82	4.3045	4.3365	4.25	137087
1734470820	4.329	-0.03	-0.62	4.3455	4.37	4.2699999	133824
1734384420	4.356	-0.14	-3.15	4.4255	4.4595	4.33	153030
1734125220	4.4974999	-0.01	-0.22	4.5069999	4.5185	4.4269999	105098
1734038820	4.5075	0.02	0.38	4.4995	4.54	4.4524999	94067
1733952420	4.4905	-0.1	-2.10	4.59	4.5999999	4.4764999	115372
1733866020	4.587	0.1	2.31	4.4604999	4.5995	4.4604999	101433
1733779620	4.4835	0.06	1.36	4.4025	4.5395	4.4	194736
1733520420	4.4235	0.13	3.10	4.319	4.4429999	4.284	108582
1733434020	4.2905	-0.01	-0.19	4.2935	4.371	4.284	84355
1733347620	4.2985	0.08	1.85	4.2345	4.381	4.216	142800
1733261220	4.2205	-0.22	-4.92	4.473	4.473	4.1849999	297858
1733174820	4.439	-0.01	-0.16	4.4105	4.54	4.392	73560

American West Metals

Aurora Solar Technologies

Integrative Health Techn... (CE)

Intervest Offices & Ware...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관