SKF AB【SKFA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SKF AB (SKFA)

18.08

-0.020001

( -0.11% )

업데이트: 18:32:06

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	18.079999	18.22	17.5	36	17.92167832	DE
4	0.399999	2.26243778281	17.68	19	17.22	78	18.09473721	DE
12	2.439999	15.601016624	15.64	19	15.64	87	17.73762212	DE
26	-1.970001	-9.82544139651	20.05	20.05	15.64	91	17.43528204	DE
52	0.52	2.96127579506	17.559999	21.149999	15.64	221	18.72870767	DE
156	3.019999	20.0531142098	15.06	21.149999	14.12	300	17.72298452	DE
260	3.019999	20.0531142098	15.06	21.149999	14.12	300	17.72298452	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	18.04	0.28	1.58	18.059999	18.22	18.04	5
1732829220	17.76	0	0.00	17.76	17.76	17.76	0
1732742820	17.76	0.26	1.49	17.72	17.76	17.6	26
1732656420	17.5	-0.62	-3.42	17.8	17.82	17.5	30
1732570020	18.12	0.44	2.49	18.079999	18.14	17.96	82
1732310820	17.68	0.28	1.61	17.68	17.68	17.68	250
1732224420	17.399999	0.18	1.05	17.48	17.48	17.399999	25
1732138020	17.22	-0.22	-1.26	17.72	17.72	17.22	6
1732051620	17.44	-0.24	-1.36	17.88	17.88	17.44	16
1731965220	17.68	-0.18	-1.01	17.78	17.78	17.68	2
1731705960	17.86	0	0.00	17.72	17.86	17.72	5
1731619560	17.86	0	0.00	17.6	17.86	17.6	46
1731533160	17.86	-0.04	-0.22	17.86	17.86	17.86	64
1731446820	17.899999	-0.48	-2.61	18.239999	18.239999	17.84	403
1731360420	18.38	0.22	1.21	18.12	18.38	18.12	12
1731101220	18.16	-0.68	-3.61	18.96	18.96	18.16	34
1731014760	18.84	0.88	4.90	17.96	19	17.96	393
1730928360	17.96	0.22	1.24	17.96	17.96	17.96	1
1730841960	17.739999	0.06	0.34	17.579999	17.739999	17.579999	85
1730755560	17.68	0.34	1.96	17.68	17.68	17.68	1
1730496360	17.34	-0.6	-3.34	17.34	17.34	17.34	6
1730409960	17.94	-0.1	-0.55	17.94	17.94	17.94	55
1730323560	18.04	0.3	1.69	17.7	18.399999	17.7	178
1730237160	17.739999	0.28	1.60	17.68	17.739999	17.68	4
1730150760	17.46	-0.22	-1.24	17.579999	17.579999	17.46	170
1729888020	17.68	0.08	0.45	17.579999	17.68	17.579999	3
1729801560	17.6	0.2	1.15	17.5	17.82	17.5	39
1729715160	17.399999	-0.02	-0.11	17.399999	17.399999	17.399999	23
1729628760	17.42	0.16	0.93	17.3	17.42	17.22	53
1729542360	17.26	-0.34	-1.93	17.48	17.48	17.26	192
1729283160	17.6	0.44	2.56	17.54	17.6	17.54	2
1729196760	17.16	0	0.00	17.16	17.16	17.16	0
1729110360	17.16	-0.18	-1.04	17.02	17.16	17.02	6
1729023960	17.34	0.08	0.46	17.18	17.34	17.18	3
1728937620	17.26	0.06	0.35	17.38	17.38	17.26	7
1728678360	17.2	-0.24	-1.38	17.2	17.2	17.2	57
1728591960	17.44	0	0.00	17.44	17.44	17.44	0
1728505560	17.44	0.24	1.40	17.38	17.44	17.28	14
1728419160	17.2	-0.4	-2.27	17.2	17.2	17.2	4
1728332760	17.6	0.04	0.23	17.72	17.72	17.5	152
1728073560	17.559999	0.14	0.80	17.559999	17.559999	17.559999	5
1727987220	17.42	0	0.00	17.42	17.42	17.42	0
1727900820	17.42	0	0.00	17.42	17.42	17.42	0
1727814420	17.42	-0.48	-2.68	18.02	18.02	17.42	67
1727728020	17.899999	-0.28	-1.54	18.12	18.12	17.899999	175
1727468760	18.18	0.32	1.79	18	18.18	17.96	629
1727382360	17.86	0.28	1.59	17.72	17.86	17.72	18
1727295960	17.579999	-0.04	-0.23	17.579999	17.579999	17.579999	7
1727209560	17.62	0.38	2.20	17.54	17.62	17.38	609
1727123160	17.239999	0.22	1.29	17.12	17.239999	16.98	86
1726864020	17.02	-0.78	-4.38	17.579999	17.579999	17.02	313
1726777560	17.8	0.26	1.48	17.68	18	17.68	46
1726691220	17.54	0.06	0.34	17.5	17.54	17.36	44
1726604760	17.48	1.02	6.20	16.579999	18.12	16.579999	58
1726518420	16.46	0.14	0.86	16.2	16.46	16.2	128
1726259160	16.32	0.24	1.49	16.059999	16.42	16.059999	15
1726172760	16.079999	0.34	2.16	16.079999	16.079999	16.079999	1
1726086360	15.74	0.1	0.64	15.7	15.9	15.7	12
1725999960	15.64	-0.38	-2.37	15.64	15.64	15.64	35
1725913560	16.02	0	0.00	16.02	16.02	16.02	0
1725654360	16.02	0	0.00	16.02	16.02	16.02	0
1725567960	16.02	-0.68	-4.07	15.98	16.02	15.98	488
1725433200	16.7	0	0.00	16.7	16.7	16.7	0
1725346800	16.7	0	0.00	16.7	16.7	16.7	0
1725260400	16.7	0	0.00	16.7	16.7	16.7	0

Ascent Solar Technologies

Murray River Organics

Rimfire Pacific Mining NL

Xstate Resources

Marriott Vacations World...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관