Volkswagen AG【VOW3】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
Volkswagen AG (VOW3)
Volkswagen AG (VOW3) 과거

Volkswagen AG (VOW3)

104.50

-3.25

( -3.02% )

업데이트: 19:58:29

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.65	-4.26019239579	109.15	110.5	103.2	89152	108.18079965	DE
4	7.5	7.73195876289	97	113.95	96.52	123523	106.30433535	DE
12	17.3	19.8394495413	87.2	113.95	38.45	90960	100.19491345	DE
26	12.18	13.1932409012	92.32	113.95	38.45	91832	93.25971816	DE
52	-13.08	-11.1243408743	117.58	128.6	38.45	97441	102.16443888	DE
156	-48.68	-31.7796056926	153.18	162.38	38.45	573742	130.59943211	DE
260	10.8	11.5261472785	93.7	252.2	38.45	863217	152.4983969	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742419620	108	-0.75	-0.69	108.75	110	106.75	92039
1742333220	108.75	-0.45	-0.41	109.3	110.5	108.5	59789
1742246820	109.2	1.45	1.35	108.6	110.25	108.05	93444
1741987620	107.75	0.3	0.28	107.8	109.8	105.8	112957
1741901220	107.45	-2.25	-2.05	109.15	109.75	106.5	87531
1741814820	109.7	0.05	0.05	109.8	110.25	106.85	109557
1741728420	109.65	-0.15	-0.14	109.75	113.95	105.05	332114
1741642020	109.8	0.1	0.09	108.95	110.95	107.65	118473
1741382820	109.7	1.1	1.01	108.2	109.7	107.45	78511
1741296420	108.6	2.2	2.07	106	109.8	105.8	168483
1741210020	106.4	3.2	3.10	104.05	108.2	103.75	146564
1741123620	103.2	-2.3	-2.18	105.4	105.7	101.05	142834
1741037220	105.5	2.25	2.18	103.85	109.9	103.85	236288
1740778020	103.25	0.15	0.15	102.4	106.15	102.05	106192
1740691620	103.1	-0.1	-0.10	103.2	105	102.05	97820
1740605220	103.2	-1.6	-1.53	105.5	106.3	102.5	128466
1740518820	104.8	3.6	3.56	101.5	105.85	100.45	140244
1740432420	101.2	2.96	3.01	99.98	101.9	99.42	109917
1740173220	98.24	1.24	1.28	97.32	99.26	97.06	46267
1740086820	97	-0.04	-0.04	97	98.52	96.52	62977
1740000420	97.04	-3.16	-3.15	98.4	100.3	97.02	112966
1739914020	100.2	0.15	0.15	100.6	100.85	99.52	66632
1739827620	100.05	-0.4	-0.40	101	101.1	99.5	86449
1739568420	100.45	1.95	1.98	98.3	101.6	98.02	107907
1739482020	98.5	4.3	4.56	95.3	100.7	95.12	228158
1739395620	94.2	1.1	1.18	93.32	94.56	93.16	53751
1739309220	93.1	-1.44	-1.52	94	94.46	38.45	55334
1739222820	94.54	0.54	0.57	93.4	95.38	93.02	44121
1738963620	94	-1.42	-1.49	95	96.94	40.28	57077
1738877220	95.42	2.14	2.29	93.42	96.58	41.049999	94163
1738790820	93.28	-1.5	-1.58	94.48	95	91.86	76892
1738704420	94.78	0.34	0.36	94.46	95.48	93.56	54477
1738618020	94.44	-3.52	-3.59	93.76	94.88	91.56	198187
1738358820	97.96	0.3	0.31	97.96	98.74	97.42	42982
1738272420	97.66	0.32	0.33	97.26	98.42	97.1	35697
1738186020	97.34	-0.92	-0.94	98.46	98.48	97.26	42169
1738099620	98.26	-0.6	-0.61	98.6	98.98	97.08	78308
1738013220	98.86	2.06	2.13	96.16	98.98	95.82	90796
1737754020	96.8	1.4	1.47	95.9	98.04	95.3	76036
1737667620	95.4	1.12	1.19	94.2	95.96	94.2	69354
1737581220	94.28	0	0.00	94.26	94.64	93.4	70968
1737494820	94.28	-0.46	-0.49	94	94.48	93.5	45357
1737408420	94.74	0.74	0.79	93.94	95.52	91.94	84136
1737149220	94	0.8	0.86	93.4	94.02	92.98	47441
1737062820	93.2	-0.1	-0.11	93.2	94.4	92.34	60484
1736976420	93.3	1.06	1.15	92.28	93.6	91.8	62685
1736890020	92.24	1.08	1.18	91.3	92.68	91.22	78538
1736803620	91.16	0.84	0.93	90.58	92.46	90.02	40688
1736544420	90.32	0.72	0.80	89.76	92	88.42	72192
1736458020	89.6	0.14	0.16	89.24	89.98	88	46706
1736371620	89.46	0.14	0.16	89.8	90.24	88.38	45331
1736285220	89.32	-0.38	-0.42	89.3	90.04	88.68	42673
1736198820	89.7	2.72	3.13	87.48	91.08	87.04	94805
1735939620	86.98	-0.46	-0.53	87.34	87.38	86.2	35456
1735853220	87.44	-1.72	-1.93	89.58	89.58	86.56	62652
1735594020	89.16	0.7	0.79	88.02	89.42	88	59194
1735334820	88.46	1.3	1.49	87.2	88.88	86.34	93517
1734989220	87.16	-2.82	-3.13	90.4	92.4	85.76	161583
1734730020	89.98	2.66	3.05	87.28	89.98	86.18	153969

Tamburi Investment Partn...

Cannovum Cannabis

Element Fleet Management

AXA World Funds Framling...

Amundi LevDax Daily 2x l...

Cosmos Exploration

Hsbc Icav Cn Go

BTQ Technologies

Washington H Soul Pattin...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관