Service Corporation International【SVC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Service Corporation International (SVC)
Service Corporation International (SVC) 과거

Service Corporation International (SVC)

72.16

-0.03

(-0.04%)

마감 16 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.799999	-2.4337466527	73.959999	78.5	71.18	91	76.26520525	DE
4	-5.98	-7.65293063732	78.14	78.5	71.18	182	75.02538316	DE
12	-7.04	-8.88888888889	79.2	79.2	71.18	142	75.117584	DE
26	0.1	0.138773244518	72.06	85.22	67.34	115	74.8190493	DE
52	4.22	6.21136296732	67.94	85.22	62.52	100	71.74747736	DE
156	13.28	22.5543478261	58.88	85.22	50.4	124	65.33344969	DE
260	13.28	22.5543478261	58.88	85.22	50.4	124	65.33344969	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	72.84	1.66	2.33	72.84	72.84	72.84	30
1741901220	71.18	-0.78	-1.08	71.18	71.18	71.18	7
1741814820	71.959999	-6.54	-8.33	71.7	71.959999	71.7	84
1741728420	78.5	0	0.00	78.5	78.5	78.5	0
1741642020	78.5	4.78	6.48	74.18	78.5	74	229
1741382820	73.72	0.92	1.26	73.959999	73.959999	73.4	45
1741296420	72.8	0	0.00	72.8	72.8	72.8	0
1741210020	72.8	-2.18	-2.91	72.8	72.8	72.8	130
1741123620	74.98	-1.5	-1.96	75.959999	75.959999	74	628
1741037220	76.48	-0.98	-1.27	78.06	78.06	76.48	72
1740778020	77.459999	0	0.00	77.459999	77.459999	77.459999	0
1740691620	77.459999	0	0.00	77.459999	77.459999	77.459999	0
1740605220	77.459999	0.12	0.16	77.459999	77.459999	77.459999	30
1740518820	77.34	0.94	1.23	75.9	77.34	75.9	91
1740432420	76.4	1.48	1.98	75.84	76.44	75.819999	96
1740173220	74.92	0.22	0.29	75.04	75.04	74.92	212
1740086820	74.7	0.66	0.89	75.4	75.4	74.68	629
1740000420	74.04	0	0.00	74.04	74.04	74.04	0
1739914020	74.04	0.12	0.16	73.739999	74.04	73.739999	49
1739827620	73.92	-0.22	-0.30	73.78	73.92	73.78	16
1739568420	74.14	1.14	1.56	78.14	78.14	74.14	409
1739482020	73	-0.14	-0.19	74	74	72	225
1739395620	73.14	-0.6	-0.81	73.62	73.62	73.14	23
1739309220	73.739999	-0.72	-0.97	73.84	73.84	73.739999	75
1739222820	74.459999	0.48	0.65	73.92	74.459999	73.92	44
1738963620	73.98	0.56	0.76	74.16	74.16	73.72	144
1738877220	73.42	-0.22	-0.30	73.42	73.42	73.42	288
1738790820	73.64	-1.38	-1.84	74.739999	75.02	73.64	427
1738704420	75.02	-0.28	-0.37	74.56	75.239999	74.56	729
1738618020	75.3	-0.44	-0.58	75.12	75.36	74.459999	288
1738358820	75.739999	-1.34	-1.74	75.739999	75.739999	75.739999	12
1738272420	77.08	-0.96	-1.23	77.239999	77.239999	77.08	65
1738186020	78.04	0.26	0.33	77.44	78.04	77.44	30
1738099620	77.78	1.4	1.83	77.3	77.78	77.3	198
1738013220	76.38	2.74	3.72	73.959999	76.38	73.959999	23
1737754020	73.64	-0.58	-0.78	73.64	73.64	73.64	1
1737667620	74.22	0.38	0.51	74.16	74.28	74.16	30
1737581220	73.84	-1.08	-1.44	75.099999	75.099999	73.68	102
1737494820	74.92	0	0.00	74.92	74.92	74.92	0
1737408420	74.92	0.04	0.05	74.92	74.92	74.92	93
1737149220	74.88	0.64	0.86	74.459999	74.88	74.459999	143
1737062820	74.239999	0.46	0.62	74.239999	74.239999	74.239999	1
1736976420	73.78	-0.68	-0.91	74.86	75.459999	73.78	49
1736890020	74.459999	-1.78	-2.33	75.739999	75.959999	74.459999	244
1736803620	76.239999	0	0.00	76.239999	76.239999	76.239999	0
1736544420	76.239999	-0.16	-0.21	76.38	76.38	76.239999	20
1736458020	76.4	0.34	0.45	76.48	76.48	76.4	82
1736371620	76.06	0.74	0.98	76.06	76.06	76.06	50
1736285220	75.319999	0.98	1.32	74.5	75.319999	74.34	25
1736198820	74.34	-1.26	-1.67	75.52	75.52	74.34	24
1735939620	75.599999	-2.12	-2.73	75.239999	75.599999	75.14	41
1735853220	77.72	0.32	0.41	77.36	77.86	77.36	30
1735594020	77.4	0	0.00	77.06	77.4	77.06	20
1735334820	77.4	-0.1	-0.13	77.42	77.42	77.4	103
1734989220	77.5	-0.86	-1.10	78.739999	78.9	77.5	274
1734730020	78.36	-0.7	-0.89	79.2	79.2	78.36	208
1734643620	79.06	-1.44	-1.79	79.459999	79.459999	79.06	406
1734557220	80.5	-0.6	-0.74	80.3	80.5	80.3	50
1734470820	81.099999	-0.62	-0.76	81	81.099999	81	97
1734384420	81.72	-0.6	-0.73	81.92	82.5	81.599999	105

Eastside Distilling

Vanguard FTSE Pacific

Ashtead Cap 33s

American Critical Minerals (PK)

Jpmorgan Chase Bank Na P...

Robo Global Artificial I...

iShares MSCI India ETF

Cara Therapeutics

Blue Dolphin Energy (QX)

Solaredge Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관