Shareholder Value Bet AG【SVE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Shareholder Value Bet AG (SVE)
Shareholder Value Bet AG (SVE) 과거

Shareholder Value Bet AG (SVE)

76.00

1.00

(1.33%)

마감 11 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2	-2.5641025641	78	78	74.5	63	76.32	DE
4	-6.5	-7.87878787879	82.5	84	74.5	50	81.58636364	DE
12	4	5.55555555556	72	89	72	213	77.94963799	DE
26	-5	-6.17283950617	81	89	72	146	77.45543053	DE
52	-7	-8.43373493976	83	89	72	118	78.77713608	DE
156	-69	-47.5862068966	145	152	72	109	101.40480279	DE
260	-3	-3.79746835443	79	160	72	186	109.55422251	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744316820	75.5	1	1.34	76.5	76.5	75.5	110
1744230420	74.5	0	0.00	74.5	74.5	74.5	0
1744144020	74.5	0	0.00	74.5	74.5	74.5	0
1744057620	74.5	-3.5	-4.49	76	76	74.5	60
1743798420	78	0	0.00	78	78	78	0
1743712020	78	-3.5	-4.29	78	78	78	65
1743625620	81.5	-2.5	-2.98	81.5	81.5	81.5	3
1743539220	84	1	1.20	84	84	84	34
1743452820	83	-0.5	-0.60	83.5	83.5	82.5	23
1743197220	83.5	0.5	0.60	82.5	83.5	82.5	125
1743110820	83	0	0.00	83	83	83	0
1743024420	83	-1	-1.19	83	83	83	20
1742938020	84	0	0.00	84	84	84	0
1742851620	84	0	0.00	84	84	84	0
1742592420	84	0	0.00	84	84	84	0
1742506020	84	0	0.00	84	84	84	0
1742419620	84	1.5	1.82	84	84	84	20
1742333220	82.5	-1.5	-1.79	82.5	84	82.5	133
1742246820	84	1	1.20	80.5	84	80.5	12
1741987620	83	0	0.00	83	83	83	0
1741901220	83	0	0.00	82.5	83	82	55
1741814820	83	0.5	0.61	81	83	81	67
1741728420	82.5	0.5	0.61	82.5	82.5	82.5	350
1741642020	82	0	0.00	82	82	82	35
1741382820	82	-0.5	-0.61	83.5	83.5	82	150
1741296420	82.5	0	0.00	82.5	82.5	82.5	0
1741210020	82.5	2.5	3.13	82.5	82.5	82.5	30
1741123620	80	0	0.00	80	80	80	20
1741037220	80	2	2.56	79	80	79	109
1740778020	78	-0.5	-0.64	79	79	78	135
1740691620	78.5	-0.5	-0.63	78	78.5	78	60
1740605220	79	0	0.00	79	79	79	40
1740518820	79	-2	-2.47	79	79	79	25
1740432420	81	2	2.53	81	81	81	40
1740173220	79	-0.5	-0.63	79.5	80.5	79	235
1740086820	79.5	0	0.00	79.5	79.5	79.5	0
1740000420	79.5	0	0.00	79	79.5	79	145
1739914020	79.5	2	2.58	79.5	79.5	79.5	100
1739827620	77.5	-1	-1.27	79	79	77.5	50
1739568420	78.5	0	0.00	80.5	80.5	78	150
1739482020	78.5	-1.5	-1.88	78.5	80.5	78.5	125
1739395620	80	0	0.00	79.5	80	79.5	17
1739309220	80	-1	-1.23	80	80	80	50
1739222820	81	3.5	4.52	78	81	78	170
1738963620	77.5	2.5	3.33	76.5	77.5	76.5	136
1738877220	75	0	0.00	75	75	75	0
1738790820	75	2.5	3.45	72.5	75	72.5	3067
1738704420	72.5	-6	-7.64	78	78	72.5	374
1738618020	78.5	0	0.00	78.5	78.5	78.5	0
1738358820	78.5	-0.5	-0.63	81	81	78.5	110
1738272420	79	1.5	1.94	79	79	79	60
1738186020	77.5	0	0.00	77.5	77.5	77.5	11
1738099620	77.5	-0.5	-0.64	79	79	77.5	60
1738013220	78	-2.5	-3.11	79.5	79.5	78	67
1737754020	80.5	8	11.03	72.5	89	72.5	2498
1737667620	72.5	-0.5	-0.68	72.5	72.5	72.5	30
1737581220	73	0	0.00	73	73	73	0
1737494820	73	0	0.00	73	73	73	0
1737408420	73	0	0.00	73	73	73	0
1737149220	73	1	1.39	73	73	73	60
1737062820	72	-1	-1.37	72	72	72	266
1736976420	73	-1.5	-2.01	73	73	73	140
1736890020	74.5	0	0.00	74.5	74.5	74.5	0
1736803620	74.5	0	0.00	74.5	74.5	74.5	0

Shareholder Value Bet

NioCorp Developments

Societe Generale Effekten

Intesa Sanpaolo

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관