TKH Group NV【TWSA】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
TKH Group NV (TWSA)
TKH Group NV (TWSA) 과거

TKH Group NV (TWSA)

38.94

1.42

(3.78%)

마감 16 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.04	0.102827763496	38.9	39.46	37.72	788	38.84754837	DE
4	1.9	5.12958963283	37.04	39.46	36.619999	389	38.0828346	DE
12	8.06	26.1010362694	30.88	39.46	30.88	434	35.43407876	DE
26	2.36	6.45161290323	36.58	41	30.26	367	34.51828829	DE
52	1.52	4.06199893105	37.42	44.6	30.26	374	37.32356038	DE
156	-3.66	-8.59154929577	42.6	44.6	30.26	351	37.34688866	DE
260	-3.66	-8.59154929577	42.6	44.6	30.26	351	37.34688866	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	38.84	0	0.00	37.72	38.84	37.72	261
1741901220	38.84	0	0.00	38.84	38.84	38.84	0
1741814820	38.84	-0.22	-0.56	38.94	38.94	38.799999	2272
1741728420	39.06	0.7	1.82	39.04	39.46	38.96	472
1741642020	38.36	-0.38	-0.98	38.92	39.42	38.36	103
1741382820	38.74	-0.34	-0.87	38.9	38.9	38.24	306
1741296420	39.08	0.78	2.04	38.38	39.08	38.2	81
1741210020	38.299999	1.56	4.25	37.36	38.6	37.36	378
1741123620	36.74	-0.76	-2.03	36.619999	38.119999	36.619999	489
1741037220	37.5	0.52	1.41	37.119999	37.52	37.119999	273
1740778020	36.979999	-1.06	-2.79	37.02	37.34	36.9	467
1740691620	38.04	0.26	0.69	37.6	38.04	37.36	293
1740605220	37.78	0.06	0.16	37.78	38.159999	37.72	377
1740518820	37.72	0.6	1.62	37.2	37.72	37.1	614
1740432420	37.119999	-0.42	-1.12	37.14	37.74	37.119999	125
1740173220	37.54	-0.06	-0.16	37.56	37.56	37.54	160
1740086820	37.6	0.32	0.86	37.479999	37.6	37.479999	147
1740000420	37.28	-0.26	-0.69	37.36	37.46	37.28	220
1739914020	37.54	0.12	0.32	37.44	37.54	37.4	34
1739827620	37.42	0.18	0.48	37.2	37.42	37.119999	394
1739568420	37.24	0.4	1.09	37.04	37.299999	37.04	189
1739482020	36.84	0.02	0.05	36.88	37.04	36.84	426
1739395620	36.82	0.32	0.88	36.54	36.82	36.52	41
1739309220	36.5	0.62	1.73	35.9	36.5	35.9	124
1739222820	35.88	0.1	0.28	35.64	35.88	35.56	386
1738963620	35.78	-0.5	-1.38	36.1	36.1	35.659999	275
1738877220	36.28	0.76	2.14	35.44	36.28	35.44	713
1738790820	35.52	0.48	1.37	35.04	35.52	35.04	325
1738704420	35.04	-0.08	-0.23	34.659999	35.04	34.58	74
1738618020	35.119999	-0.62	-1.73	34.7	35.119999	34.659999	489
1738358820	35.74	0.3	0.85	35.74	35.74	35.74	3
1738272420	35.44	0.66	1.90	35.1	35.5	35.1	155
1738186020	34.78	0.24	0.69	34.799999	34.799999	34.78	42
1738099620	34.54	0.08	0.23	34.58	35.1	34.54	2693
1738013220	34.46	-0.64	-1.82	34.479999	34.82	34.36	243
1737754020	35.1	0.16	0.46	35.04	35.1	35.04	22
1737667620	34.94	-0.06	-0.17	34.86	34.94	34.86	26
1737581220	35	0	0.00	35	35	35	0
1737494820	35	-0.08	-0.23	35.14	35.22	35	144
1737408420	35.08	0.44	1.27	34.76	35.08	34.54	334
1737149220	34.64	0.14	0.41	34.799999	34.799999	34.64	108
1737062820	34.5	0.14	0.41	34.5	34.6	34.299999	276
1736976420	34.36	0.36	1.06	34.26	34.36	34.159999	218
1736890020	34	-0.22	-0.64	34.9	34.9	33.96	470
1736803620	34.22	-0.44	-1.27	34.02	34.299999	34.02	360
1736544420	34.659999	0.26	0.76	34.659999	34.659999	34.659999	115
1736458020	34.4	0.08	0.23	34.4	34.4	34.4	250
1736371620	34.32	-0.42	-1.21	34.6	34.6	33.979999	96
1736285220	34.74	0.62	1.82	34.44	34.74	34.44	34
1736198820	34.119999	0.12	0.35	34.14	34.24	34.08	599
1735939620	34	0.6	1.80	33.479999	34	33.479999	223
1735853220	33.4	0.16	0.48	33.9	33.96	33.4	1367
1735594020	33.24	-0.06	-0.18	33.36	33.36	33.24	220
1735334820	33.299999	0	0.00	33.52	33.64	33.299999	477
1734989220	33.299999	0.5	1.52	32.84	33.299999	32.619999	1318
1734730020	32.799999	1.76	5.67	30.88	32.84	30.88	2980
1734643620	31.04	-0.86	-2.70	31.36	31.36	31.04	87
1734557220	31.9	1.64	5.42	30.56	31.9	30.56	198
1734470820	30.26	-0.66	-2.13	30.8	30.8	30.26	850
1734384420	30.92	-0.28	-0.90	30.94	30.96	30.8	2638

Life X 2064 Inflation Pr...

Leonteq Securities

Nomura Research Institute (PK)

X Fab Silicon Foundries Ev

Intesa Sanpaolo

Global Ship Lease

Societe Generale Effekten

BNP Paribas Issuance

BetaShares Capital

Neptune Minerals

Helix Exploration

Vontobel Financial Produ...

Smurfit WestRock

Protagonist Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관