Solvay SA【SOL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.230001	6.85100174657	32.549999	35.99	32.549999	1534	34.95776643	DE
4	3.22	10.2027883397	31.56	35.99	29.81	1263	32.83753548	DE
12	4.24	13.8834315652	30.54	35.99	28.3	1557	31.06490131	DE
26	3.45	11.011809767	31.33	39.88	28.3	1671	33.37878538	DE
52	10.13	41.0953346856	24.65	39.88	23.01	1813	31.92069219	DE
156	-71.07	-67.1421823335	105.85	113	18.01	1987	30.70636827	DE
260	-71.07	-67.1421823335	105.85	113	18.01	1987	30.70636827	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	34.45	0.41	1.20	34.09	34.79	33.96	4733
1741901220	34.04	-0.19	-0.56	33.799999	34.04	33.229999	299
1741814820	34.229999	0.27	0.80	34.6	34.6	33.94	1461
1741728420	33.96	-1.67	-4.69	35.799999	35.99	33.96	974
1741642020	35.63	0.32	0.91	34.88	35.81	34.26	1784
1741382820	35.31	2.64	8.08	32.549999	35.31	32.549999	3152
1741296420	32.67	0.71	2.22	32.2	33.799999	29.81	1431
1741210020	31.96	1.24	4.04	31.14	32.259999	31.14	1952
1741123620	30.72	-0.75	-2.38	31.2	31.2	30.24	1187
1741037220	31.47	-0.15	-0.47	31.54	32.13	31.12	652
1740778020	31.62	-0.03	-0.09	31.23	31.62	31.14	2102
1740691620	31.65	-0.21	-0.66	32.14	32.229999	31.33	363
1740605220	31.86	0.78	2.51	31.16	32.28	31.16	567
1740518820	31.08	-0.26	-0.83	31.26	31.48	30.74	1082
1740432420	31.34	-0.17	-0.54	31.71	31.71	31.32	1284
1740173220	31.51	-0.08	-0.25	31.65	31.65	31.18	337
1740086820	31.59	-0.32	-1.00	32.049999	32.049999	31.33	1992
1740000420	31.91	-1.16	-3.51	33.08	33.08	31.65	208
1739914020	33.07	0.4	1.22	32.68	33.09	32.39	1054
1739827620	32.67	0.08	0.25	32.21	32.67	32.13	2254
1739568420	32.59	0.8	2.52	31.56	32.6	31.56	1120
1739482020	31.79	0.29	0.92	32	32	31.58	639
1739395620	31.5	0.66	2.14	30.88	31.5	30.64	2280
1739309220	30.84	0.71	2.36	30.35	30.84	30.08	1366
1739222820	30.13	-0.37	-1.21	30.46	30.68	30.13	460
1738963620	30.5	0.18	0.59	30.61	31.25	30.5	6921
1738877220	30.32	1.46	5.06	28.84	30.57	28.84	1457
1738790820	28.86	-0.58	-1.97	29.43	29.43	28.3	883
1738704420	29.44	0.58	2.01	28.75	29.44	28.75	412
1738618020	28.86	-0.56	-1.90	28.89	29.09	28.73	1992
1738358820	29.42	-0.47	-1.57	29.65	29.65	29.22	1253
1738272420	29.89	0.66	2.26	29.25	29.89	29.25	620
1738186020	29.23	-0.14	-0.48	29.42	29.83	29.02	182
1738099620	29.37	-0.38	-1.28	29.75	29.81	29.17	1815
1738013220	29.75	0.33	1.12	29.14	30.2	28.88	1380
1737754020	29.42	-0.09	-0.30	29.48	29.81	29.09	3077
1737667620	29.51	-0.22	-0.74	29.9	30.13	29.41	1092
1737581220	29.73	-0.59	-1.95	30.44	30.78	29.62	1753
1737494820	30.32	-0.08	-0.26	30.71	30.99	30.15	1577
1737408420	30.4	-0.77	-2.47	30.36	30.78	29.89	5098
1737149220	31.17	0.51	1.66	30.51	31.49	30.51	1238
1737062820	30.66	0.03	0.10	30.71	30.71	29.97	658
1736976420	30.63	0.68	2.27	30.09	30.63	29.77	1363
1736890020	29.95	0.51	1.73	29.48	29.99	29.48	750
1736803620	29.44	-0.55	-1.83	29.87	29.87	29.2	1814
1736544420	29.99	-0.66	-2.15	30.66	30.66	29.86	1460
1736458020	30.65	0.69	2.30	30.37	30.89	29.87	904
1736371620	29.96	-0.16	-0.53	29.96	30.25	29.96	247
1736285220	30.12	-1.1	-3.52	31.35	31.35	30.12	4095
1736198820	31.22	0.17	0.55	31.6	31.6	30.77	1901
1735939620	31.05	0.05	0.16	31.02	31.28	30.86	2031
1735853220	31	0.21	0.68	31.3	31.67	30.8	4910
1735594020	30.79	-0.15	-0.48	30.74	30.84	30.72	920
1735334820	30.94	0.22	0.72	30.5	30.94	30.5	1928
1734989220	30.72	0	0.00	30.75	30.85	29.87	1508
1734730020	30.72	-0.05	-0.16	30.54	30.79	30.53	397
1734643620	30.77	-0.23	-0.74	30.88	31.17	30.74	602
1734557220	31	-0.42	-1.34	31.4	31.69	30.86	1390
1734470820	31.42	-0.08	-0.25	31.61	31.61	31.3	1916
1734384420	31.5	-0.13	-0.41	31.56	32.15	31.2	408

Vanguard Total Stock Mar...

JP Morgan Chase

Almunda Professionals Nv

North American Income

Euronext G Societe Gener...

Blockchain of Hash Power

Gs Green Bd Gbp

Tradeweb Markets

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관