First Sensor AG【SIS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
First Sensor AG (SIS)
First Sensor AG (SIS) 과거

First Sensor AG (SIS)

57.20

-0.20

( -0.35% )

업데이트: 00:03:59

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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741037220	57	-1	-1.72	58	58	57	62
1740778020	58	1.8	3.20	58	58	58	18
1740691620	56.2	0	0.00	56.2	56.2	56.2	80
1740605220	56.2	-0.4	-0.71	57	57	56.2	85
1740518820	56.6	0.6	1.07	56	56.8	56	172
1740432420	56	0.6	1.08	56	56	56	60
1740173220	55.4	-1.2	-2.12	55.4	55.4	55.4	20
1740086820	56.6	0	0.00	56.6	56.6	56.6	2
1740000420	56.6	0.6	1.07	55.2	56.6	55.2	120
1739914020	56	1	1.82	56	56	56	21
1739827620	55	-0.4	-0.72	56.2	56.2	55	59
1739568420	55.4	0.4	0.73	55	55.4	55	78
1739482020	55	0.8	1.48	55.4	55.4	55	58
1739395620	54.2	3.2	6.27	52.6	55	52.6	333
1739309220	51	-1.8	-3.41	52.4	52.4	51	70
1739222820	52.8	-1	-1.86	53.2	53.2	52.8	180
1738963620	53.8	-2	-3.58	53.8	53.8	53.8	25
1738877220	55.8	2.4	4.49	55.8	55.8	55.8	70
1738790820	53.4	-0.4	-0.74	53	53.6	53	146
1738704420	53.8	-5	-8.50	56.8	56.8	52	1184
1738618020	58.8	0	0.00	58.8	58.8	58.8	0
1738358820	58.8	0	0.00	58.8	58.8	58.8	0
1738272420	58.8	1.2	2.08	58.8	58.8	58.8	1
1738186020	57.6	0	0.00	57.6	57.6	57.6	0
1738099620	57.6	0	0.00	57.6	57.6	57.6	0
1738013220	57.6	-0.8	-1.37	57	57.6	54	764
1737754020	58.4	1	1.74	57.2	58.4	57.2	140
1737667620	57.4	-0.4	-0.69	57.8	57.8	57.4	120
1737581220	57.8	-0.6	-1.03	58.6	58.6	57.8	284
1737494820	58.4	1	1.74	58.6	58.6	58.4	180
1737408420	57.4	-1	-1.71	57.6	57.6	57.4	110
1737149220	58.4	0	0.00	58.6	58.6	58.4	186
1737062820	58.4	0	0.00	58.4	58.4	58.4	0
1736976420	58.4	-0.8	-1.35	58.4	58.4	58.4	111
1736890020	59.2	0	0.00	59.2	59.2	59.2	0
1736803620	59.2	0.8	1.37	59.2	59.2	59.2	110
1736544420	58.4	0	0.00	58.4	58.4	58.4	0
1736458020	58.4	0	0.00	58.4	58.4	58.4	0
1736371620	58.4	0	0.00	58.4	58.4	58.4	81
1736285220	58.4	-0.8	-1.35	58.4	58.4	58.4	30
1736198820	59.2	-0.6	-1.00	58.8	59.8	58.8	169
1735939620	59.8	0.8	1.36	59.8	59.8	59.8	120
1735853220	59	2	3.51	57.8	59	57.8	55
1735594020	57	-0.8	-1.38	58	58	57	68
1735334820	57.8	0	0.00	57	57.8	57	51
1734989220	57.8	-0.2	-0.34	57.8	57.8	57.8	3
1734730020	58	0	0.00	58	58	58	0
1734643620	58	0	0.00	56.4	58	56.4	22
1734557220	58	0	0.00	58	58	58	0
1734470820	58	0	0.00	58	58	58	0
1734384420	58	1.2	2.11	57	58	57	72
1734125220	56.8	-0.4	-0.70	56.8	56.8	56.8	1
1734038820	57.2	0	0.00	57.2	57.2	57.2	0
1733952420	57.2	-0.6	-1.04	57.6	57.6	57.2	51
1733866020	57.8	0	0.00	57.8	57.8	57.8	0
1733779620	57.8	1.2	2.12	57.8	57.8	57.8	5
1733520420	56.6	0	0.00	56.6	56.6	56.6	0
1733434020	56.6	-1.4	-2.41	57.2	57.2	56.6	44
1733347620	58	-0.2	-0.34	58	58	58	36

BNP Paribas Issuance

ST Microelectronics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관