Universal Corp【UVV】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
Universal Corp (UVV)
Universal Corp (UVV) 과거

Universal Corp (UVV)

49.66

0.50

(1.02%)

마감 18 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.49	-0.977068793619	50.15	50.15	48.32	197	48.94485772	DE
4	-2.74	-5.22900763359	52.4	53.4	48.32	268	50.83177391	DE
12	3.12	6.70391061453	46.54	56	46.12	377	51.05089113	DE
26	4.7	10.4537366548	44.96	56	44.92	293	49.5525155	DE
52	-4.24	-7.86641929499	53.9	56	42.26	256	47.89941309	DE
156	5.46	12.3529411765	44.2	61.3	42.1	237	48.60617362	DE
260	5.46	12.3529411765	44.2	61.3	42.1	237	48.60617362	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	49.56	0.7	1.43	50	50	49.28	226
1737062820	48.86	-0.08	-0.16	48.94	48.94	48.86	2
1736976420	48.94	-0.04	-0.08	48.98	49	48.82	366
1736890020	48.98	0.5	1.03	48.5	48.98	48.5	561
1736803620	48.48	-0.78	-1.58	48.32	48.48	48.32	45
1736544420	49.26	-1.09	-2.16	50.15	50.15	49.26	10
1736458020	50.35	0.1	0.20	50.7	50.7	50.35	207
1736371620	50.25	-0.35	-0.69	50.75	51.1	50.2	569
1736285220	50.6	-0.2	-0.39	50.65	51	50.5	327
1736198820	50.8	-2.45	-4.60	53.35	53.35	50.8	688
1735939620	53.25	-0.15	-0.28	53.15	53.25	53.15	170
1735853220	53.4	1.5	2.89	53.05	53.4	53.05	94
1735594020	51.9	-0.6	-1.14	52	52	51.9	82
1735334820	52.5	0.65	1.25	52.4	52.5	52.4	113
1734989220	51.85	-0.85	-1.61	52.1	52.6	51.85	25
1734730020	52.7	-0.1	-0.19	52.4	52.7	52.3	766
1734643620	52.8	-1.2	-2.22	51.95	52.8	51.95	92
1734557220	54	0.8	1.50	53.7	54	53.7	438
1734470820	53.2	-0.75	-1.39	54.5	54.5	53.2	65
1734384420	53.95	0.5	0.94	53.8	53.95	53.8	124
1734125220	53.45	-0.5	-0.93	53.45	53.45	53.45	10
1734038820	53.95	0	0.00	53.95	53.95	53.95	0
1733952420	53.95	-0.3	-0.55	54.05	54.2	53.95	132
1733866020	54.25	0.55	1.02	53.55	54.6	53.55	284
1733779620	53.7	0.25	0.47	53.4	53.75	53.4	306
1733520420	53.45	-0.1	-0.19	53.45	53.45	53.45	20
1733434020	53.55	0.2	0.37	53.45	53.55	53.45	60
1733347620	53.35	0	0.00	53.35	53.35	53.35	64
1733261220	53.35	-0.75	-1.39	54.25	54.25	53.35	54
1733174820	54.1	0.1	0.19	54.1	54.15	54.1	167
1732915620	54	0.25	0.47	54.05	54.05	54	157
1732829220	53.75	-0.05	-0.09	53.75	53.75	53.75	6
1732742820	53.8	-0.15	-0.28	54.05	54.05	53.8	82
1732656420	53.95	-1.8	-3.23	55.3	55.3	53.95	683
1732570020	55.75	0.75	1.36	54.95	56	54.75	1414
1732310820	55	1.65	3.09	53.6	55	53.6	2000
1732224420	53.35	1.8	3.49	52.15	53.35	52.15	285
1732138020	51.55	-0.35	-0.67	51.95	52.15	51.55	113
1732051620	51.9	-0.15	-0.29	51.9	51.9	51.9	40
1731965220	52.05	0.65	1.26	51.4	52.05	51.4	499
1731705960	51.4	0.55	1.08	50.3	51.4	50.3	34
1731619560	50.85	0.45	0.89	50.8	50.85	50.8	110
1731533160	50.4	0.4	0.80	50.05	50.5	49.84	1660
1731446820	50	-0.45	-0.89	50.5	50.5	47.02	659
1731360420	50.45	2.05	4.24	49.72	50.45	49.72	75
1731101220	48.4	-0.14	-0.29	48.46	48.46	48.4	125
1731014760	48.54	-1.51	-3.02	50.05	50.05	48.54	1025
1730928360	50.05	2.49	5.24	49.04	50.4	48.96	1548
1730841960	47.56	0.66	1.41	47.6	47.62	47.56	202
1730755560	46.9	-0.12	-0.26	47.24	47.24	46.64	1829
1730496360	47.02	-0.48	-1.01	47	47.02	47	35
1730409960	47.5	0.88	1.89	47	47.5	47	821
1730323560	46.62	0.5	1.08	46.62	46.62	46.62	400
1730237160	46.12	-0.6	-1.28	46.32	46.32	46.12	279
1730150760	46.72	0.24	0.52	46.76	46.76	46.36	300
1729888020	46.48	-0.2	-0.43	46.54	46.56	46.3	123
1729801560	46.68	-0.22	-0.47	46.48	46.68	46.48	23
1729715160	46.9	0.26	0.56	47.2	47.2	46.9	79
1729628760	46.64	0.4	0.87	46.54	46.64	46.54	915
1729542360	46.24	-0.2	-0.43	46.56	46.56	46.24	95
1729283160	46.44	-0.46	-0.98	46.78	46.78	46.44	141

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관