Stanley Black and Decker Inc【SWF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Stanley Black and Decker Inc (SWF)
Stanley Black and Decker Inc (SWF) 과거

Stanley Black and Decker Inc (SWF)

83.76

1.06

(1.28%)

마감 09 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.74	-3.1676300578	86.5	86.98	78.9	1016	82.73782326	DE
4	3.6	4.49101796407	80.16	86.98	77.72	918	82.99004675	DE
12	2.78	3.43294640652	80.98	89	75.319999	882	80.94317887	DE
26	-5.2	-5.84532374101	88.96	100.6	75.319999	689	85.40085993	DE
52	0.96	1.15942028986	82.8	100.6	72.2	759	84.45156516	DE
156	-62.89	-42.8844186839	146.65	153.8	67.42	495	89.48662332	DE
260	-68.34	-44.9309664694	152.1	184.75	66.84	316	92.25350145	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738963620	83.18	-0.04	-0.05	82.92	84.14	82	1643
1738877220	83.22	1.02	1.24	82.76	83.3	82.36	967
1738790820	82.2	-1.18	-1.42	82.9	84	78.9	1697
1738704420	83.38	0.6	0.72	82.02	83.38	82.02	514
1738618020	82.78	-3.28	-3.81	84.959999	84.959999	80.76	1892
1738358820	86.06	-0.16	-0.19	86.5	86.98	86.06	11
1738272420	86.22	0.12	0.14	84.78	86.22	84.78	426
1738186020	86.1	1.28	1.51	85.58	86.1	85.18	483
1738099620	84.819999	-1.86	-2.15	86.12	86.92	84.819999	568
1738013220	86.68	2.58	3.07	83.76	86.68	82.88	2729
1737754020	84.099999	-1.08	-1.27	84.14	86	83.819999	407
1737667620	85.18	2.32	2.80	83.18	85.44	82.68	1135
1737581220	82.86	0.24	0.29	83.06	83.459999	82.7	1707
1737494820	82.62	1.02	1.25	81.48	83.08	81.48	428
1737408420	81.599999	-0.72	-0.87	81.92	82.16	81.599999	654
1737149220	82.319999	0.82	1.01	81.959999	82.76	81.86	450
1737062820	81.5	0.2	0.25	81.02	81.5	80.36	772
1736976420	81.3	1.62	2.03	80.26	81.98	79.78	860
1736890020	79.68	0.66	0.84	78.819999	79.68	78.819999	145
1736803620	79.02	0.62	0.79	78.08	79.02	77.72	869
1736544420	78.4	-1.56	-1.95	80.16	80.16	77.959999	1638
1736458020	79.959999	0.82	1.04	79.26	80.02	78.84	953
1736371620	79.14	0.38	0.48	79.36	80.5	78	3870
1736285220	78.76	-1.12	-1.40	79.54	80.16	78.459999	881
1736198820	79.88	1.54	1.97	78.48	80.3	77.4	2968
1735939620	78.34	0.34	0.44	77.56	78.42	77.3	807
1735853220	78	1.5	1.96	77.78	79.099999	77.42	1872
1735594020	76.5	-0.76	-0.98	77.239999	77.239999	76.14	1114
1735334820	77.26	-0.62	-0.80	77.9	78.02	76.92	2441
1734989220	77.88	-0.72	-0.92	79	79.099999	77.319999	667
1734730020	78.599999	2.04	2.66	76.58	78.599999	75.319999	1115
1734643620	76.56	-1	-1.29	76.76	77.64	76.239999	803
1734557220	77.56	-0.8	-1.02	78.239999	79.02	77.56	284
1734470820	78.36	-0.94	-1.19	78.54	79.099999	78.36	1234
1734384420	79.3	1	1.28	79	79.94	78.62	689
1734125220	78.3	-0.84	-1.06	79.099999	79.34	78.12	1004
1734038820	79.14	-1.46	-1.81	79.88	79.88	79.099999	337
1733952420	80.599999	1.36	1.72	79.7	80.94	79.7	591
1733866020	79.239999	-1.98	-2.44	81.12	81.48	78.98	987
1733779620	81.22	1.52	1.91	80.239999	81.22	79.5	614
1733520420	79.7	-0.36	-0.45	80	80.56	79.58	359
1733434020	80.06	-1.52	-1.86	81.86	81.86	79.92	780
1733347620	81.58	-2.28	-2.72	84.14	84.599999	81.58	551
1733261220	83.86	-0.94	-1.11	84.54	84.54	83.36	124
1733174820	84.8	-0.02	-0.02	84.819999	85.239999	84.099999	392
1732915620	84.819999	-0.3	-0.35	84.14	84.84	84.14	315
1732829220	85.12	-0.46	-0.54	85.5	85.5	85.12	6
1732742820	85.58	0.26	0.30	84.8	86.62	84.8	284
1732656420	85.319999	-3.04	-3.44	88	88	85.2	442
1732570020	88.36	3.34	3.93	85.7	89	85.52	498
1732310820	85.02	0.84	1.00	83.9	85.42	83.9	1167
1732224420	84.18	2.86	3.52	80.819999	84.2	80.819999	105
1732138020	81.319999	0.32	0.40	81.68	82.4	81.319999	552
1732051620	81	-0.92	-1.12	81.44	81.44	80.599999	289
1731965220	81.92	0.68	0.84	80.92	81.92	80.48	715
1731705960	81.239999	0.06	0.07	80.98	81.92	80.58	375
1731619560	81.18	-0.48	-0.59	81.78	81.84	80.819999	587
1731533160	81.66	-0.88	-1.07	82.02	82.56	81.28	1395
1731446820	82.54	-2.78	-3.26	84.54	84.98	82.54	604
1731360420	85.319999	1.3	1.55	84	85.459999	84	387

Stanley Black and Decker

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관