Symrise AG【SY1】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Symrise AG (SY1)

98.38

-1.10

(-1.11%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	98.54	-0.62	-0.63	99.7	100.85	98.08	7359
1738272420	99.16	-2.34	-2.31	104.9	104.9	96.88	17802
1738186020	101.5	-1.3	-1.26	102.45	102.75	100.4	4570
1738099620	102.8	0.45	0.44	102.45	103.2	101.9	3085
1738013220	102.35	3.25	3.28	99	102.35	98.34	4198
1737754020	99.1	0.14	0.14	99.14	100	97.5	6371
1737667620	98.96	0.16	0.16	98.86	101	98.84	7041
1737581220	98.8	-1.1	-1.10	99.88	100.45	98.8	1771
1737494820	99.9	0.48	0.48	99.32	99.9	98.72	3264
1737408420	99.42	0.66	0.67	98.74	99.88	98.28	1917
1737149220	98.76	0.96	0.98	97.96	99.32	97.96	4832
1737062820	97.8	0.34	0.35	97	98.34	96.8	14439
1736976420	97.46	1.06	1.10	96.52	97.72	96.26	3091
1736890020	96.4	-3.12	-3.14	99.8	99.8	95.84	11423
1736803620	99.52	0.54	0.55	99.5	100.5	98.74	3879
1736544420	98.98	0.2	0.20	98.92	100	98.3	3467
1736458020	98.78	0.42	0.43	98.74	99.24	98.22	4628
1736371620	98.36	-0.46	-0.47	98.78	99.44	98.16	8973
1736285220	98.82	-0.12	-0.12	98.82	99.54	98.32	7734
1736198820	98.94	-2.11	-2.09	100.95	101.3	98.62	7501
1735939620	101.05	-1.3	-1.27	102.05	102.5	100.95	1673
1735853220	102.35	0.3	0.29	102.45	102.85	102	2380
1735594020	102.05	0.05	0.05	101.85	102.55	101.8	1818
1735334820	102	0.65	0.64	101.2	102.4	100.55	2378
1734989220	101.35	-0.4	-0.39	101.5	101.95	100.55	1344
1734730020	101.75	-0.4	-0.39	101.4	102.2	100.6	4271
1734643620	102.15	0.35	0.34	101.7	102.35	101.5	3462
1734557220	101.8	-2.75	-2.63	104.5	104.95	101.55	17398
1734470820	104.55	1.05	1.01	103.7	104.95	102.85	15585
1734384420	103.5	-0.4	-0.38	103.9	104	103.05	3351
1734125220	103.9	0.4	0.39	103.95	104.8	103.45	5127
1734038820	103.5	-0.5	-0.48	103.9	104.5	102.8	3998
1733952420	104	0.8	0.78	102.8	104.35	102.2	2438
1733866020	103.2	1.2	1.18	101.8	103.3	101.65	2701
1733779620	102	-1	-0.97	103.15	103.9	101.65	7153
1733520420	103	-0.65	-0.63	103.5	103.6	102.3	3541
1733434020	103.65	0.5	0.48	103.5	104.15	102.95	3236
1733347620	103.15	1.15	1.13	102.5	103.4	101.9	4047
1733261220	102	-2.35	-2.25	104	104	101.5	11220
1733174820	104.35	-0.05	-0.05	104.1	105.3	104.1	2440
1732915620	104.4	0.2	0.19	103.9	104.9	103.7	1321
1732829220	104.2	-0.5	-0.48	105.3	105.35	103.25	2268
1732742820	104.7	0.15	0.14	104.9	105.5	104.2	2712
1732656420	104.55	-0.3	-0.29	104.05	105.15	104.05	2511
1732570020	104.85	-1.5	-1.41	106.1	106.6	104.3	3992
1732310820	106.35	2.2	2.11	104.5	106.95	104.2	3695
1732224420	104.15	0.75	0.73	103.85	104.55	103	1486
1732138020	103.4	-1.1	-1.05	104.55	105.45	102.35	12106
1732051620	104.5	1.45	1.41	103.25	104.75	103.25	2715
1731965220	103.05	-0.9	-0.87	103.25	104.2	103.05	2595
1731705960	103.95	0	0.00	103.8	104.3	102.9	2504
1731619560	103.95	-0.5	-0.48	104.2	104.9	103.7	3193
1731533160	104.45	-2.05	-1.92	105.05	105.6	103.15	7378
1731446820	106.5	-1.6	-1.48	107.55	108	105.65	4835
1731360420	108.1	0.6	0.56	108.45	108.8	108	5719
1731101220	107.5	1.2	1.13	106.05	107.85	106.05	4110
1731014760	106.3	-0.85	-0.79	107.15	108	106	2983
1730928360	107.15	-2.55	-2.32	109.6	111.3	106.2	6625
1730841960	109.7	-0.1	-0.09	110.35	110.35	108.95	2372
1730755560	109.8	-1.95	-1.74	111.9	111.9	109.8	16348

DJ Islamic Market World ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관