Signet Jewelers Ltd【SZ2】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Signet Jewelers Ltd (SZ2)
Signet Jewelers Ltd (SZ2) 과거

Signet Jewelers Ltd (SZ2)

50.44

2.65

(5.55%)

마감 02 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.52	-1.02040816327	50.96	50.96	47.38	391	48.91411975	DE
4	-8.08	-13.8072453862	58.52	58.52	47.38	178	50.1548037	DE
12	-35.4	-41.2395153774	85.84	85.84	47.38	175	55.60277628	DE
26	-18.36	-26.6860465116	68.8	100.6	47.38	160	71.07630634	DE
52	-44.36	-46.7932489451	94.8	102.05	47.38	130	75.59106599	DE
156	-14.96	-22.874617737	65.4	102.05	47.38	114	77.4314314	DE
260	-14.96	-22.874617737	65.4	102.05	47.38	114	77.4314314	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	50.3	1.8	3.71	47.77	50.3	47.38	824
1740691620	48.5	-1.64	-3.27	50.14	50.14	48.5	1444
1740605220	50.14	0.45	0.91	49.4	50.18	49.4	460
1740518820	49.69	0.51	1.04	49.69	49.69	49.69	21
1740432420	49.18	-1.12	-2.23	49.18	49.18	49.18	20
1740173220	50.3	-0.46	-0.91	50.96	50.96	50.3	9
1740086820	50.76	-2.66	-4.98	50.76	50.76	50.76	60
1740000420	53.42	1.84	3.57	53.86	53.86	53.42	70
1739914020	51.58	1.38	2.75	51.58	51.58	51.58	94
1739827620	50.2	0	0.00	50.2	50.2	50.2	0
1739568420	50.2	-0.76	-1.49	50.2	50.2	50.2	50
1739482020	50.96	-1.48	-2.82	50.96	50.96	50.96	12
1739395620	52.44	0.56	1.08	52.44	52.44	52.44	102
1739309220	51.88	0.84	1.65	51.88	51.88	51.88	322
1739222820	51.04	-1.46	-2.78	51.04	51.04	51.04	80
1738963620	52.5	-0.6	-1.13	53	53	52.5	120
1738877220	53.1	-1.96	-3.56	54.42	54.42	53.1	8
1738790820	55.06	0	0.00	55.06	55.06	55.06	0
1738704420	55.06	-3.46	-5.91	56.2	56.2	54.6	139
1738618020	58.52	0	0.00	58.52	58.52	58.52	0
1738358820	58.52	1.9	3.36	58.52	58.52	58.52	20
1738272420	56.62	0	0.00	56.62	56.62	56.62	0
1738186020	56.62	0.86	1.54	56.62	56.62	56.62	100
1738099620	55.76	0	0.00	55.76	55.76	55.76	0
1738013220	55.76	-1.46	-2.55	55.88	55.88	55.76	293
1737754020	57.22	0	0.00	57.22	57.22	57.22	0
1737667620	57.22	2.58	4.72	57.22	57.22	57.22	100
1737581220	54.64	-1.52	-2.71	54.64	54.64	54.64	20
1737494820	56.16	0.26	0.47	55.5	56.16	55.5	116
1737408420	55.9	1.36	2.49	55.9	55.9	55.9	128
1737149220	54.54	0	0.00	54.54	54.54	54.54	0
1737062820	54.54	-0.76	-1.37	57.64	58.32	54.54	1004
1736976420	55.3	1.3	2.41	56.38	56.38	55.3	295
1736890020	54	-19.74	-26.77	71.98	71.98	53.44	1233
1736803620	73.739999	0.56	0.77	74.52	74.52	73.739999	40
1736544420	73.18	-1.12	-1.51	71.86	73.18	71.86	190
1736458020	74.3	0	0.00	74.3	74.3	74.3	0
1736371620	74.3	0	0.00	74.3	74.3	74.3	0
1736285220	74.3	0	0.00	74.3	74.3	74.3	0
1736198820	74.3	-1.7	-2.24	74.3	74.3	74.3	1
1735939620	76	0	0.00	76	76	76	0
1735853220	76	-1.96	-2.51	77.7	77.7	76	17
1735594020	77.959999	-0.24	-0.31	77.959999	77.959999	77.959999	1
1735334820	78.2	-0.08	-0.10	79.42	79.42	78.2	136
1734989220	78.28	0.52	0.67	78.4	78.4	78.28	76
1734730020	77.76	1.34	1.75	77.76	77.76	77.76	21
1734643620	76.42	-1.18	-1.52	76.14	76.42	76.14	47
1734557220	77.599999	-0.08	-0.10	77.599999	77.599999	77.599999	60
1734470820	77.68	-3	-3.72	77.68	77.68	77.68	4
1734384420	80.68	1.24	1.56	80.68	80.68	80.68	10
1734125220	79.44	-2.88	-3.50	79.44	79.44	79.44	12
1734038820	82.319999	0	0.00	82.319999	82.319999	82.319999	0
1733952420	82.319999	0	0.00	82.319999	82.319999	82.319999	0
1733866020	82.319999	0	0.00	82.319999	82.319999	82.319999	0
1733779620	82.319999	-3.52	-4.10	82.319999	82.319999	82.319999	28
1733520420	85.84	6.86	8.69	85.84	85.84	85.84	194
1733434020	78.98	-14.28	-15.31	93.1	93.1	78.98	239
1733347620	93.26	0.26	0.28	94.5	94.5	93.26	163
1733261220	93	-1.3	-1.38	94.02	94.02	93	127
1733174820	94.3	-0.92	-0.97	95.28	95.28	94.3	149

Signet Jewelers

Formfactor Inc Dl 001

Suda Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관