Australia & New Zealand Banking Group Ltd【X5Z1】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Australia & New Zealand Banking Group Ltd (X5Z1)
Australia & New Zealand Banking Group Ltd (X5Z1) 과거

Australia & New Zealand Banking Group Ltd (X5Z1)

20.19

0.145

(0.72%)

마감 25 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.324	1.63092721232	19.866	20.274999	19.784	661	20.01512005	DE
4	0.888	4.60055952751	19.302	20.274999	18.728	328	19.78773473	DE
12	1.306	6.91590764669	18.884	20.274999	18.204	327	19.1889287	DE
26	2.584	14.6768147223	17.606	20.274999	16.036	487	18.02777809	DE
52	5.59	38.2876712329	14.6	20.274999	14.4	1081	17.11896624	DE
156	5.19	34.6	15	20.274999	14.4	960	16.9865766	DE
260	5.19	34.6	15	20.274999	14.4	960	16.9865766	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	20.274999	0.41	2.06	20.1	20.274999	20.1	250
1732224420	19.866	-0.06	-0.31	19.866	19.866	19.866	3
1732138020	19.928	-0.09	-0.46	19.928	19.928	19.928	95
1732051620	20.02	-0.08	-0.40	20.02	20.02	20.02	1850
1731965220	20.1	0.32	1.60	20.02	20.1	20.02	993
1731705960	19.784	0.44	2.27	19.866	19.88	19.784	366
1731619560	19.344	-0.62	-3.09	19.344	19.344	19.344	100
1731533220	19.96	0	0.00	19.96	19.96	19.96	0
1731446820	19.96	0.07	0.34	19.96	19.96	19.96	2
1731360420	19.892	0.26	1.33	19.678	20.045	19.678	797
1731101220	19.63	0.01	0.05	19.63	19.63	19.63	70
1731014760	19.62	0.69	3.67	19.596	19.62	19.596	13
1730928360	18.925999	0	0.00	18.925999	18.925999	18.925999	0
1730841960	18.925999	0	0.00	18.925999	18.925999	18.925999	0
1730755560	18.925999	0.13	0.71	18.728	18.925999	18.728	201
1730496360	18.792	-0.02	-0.10	18.792	18.792	18.792	17
1730409960	18.809999	-0.03	-0.16	18.809999	18.809999	18.809999	320
1730323560	18.84	-0.43	-2.25	18.84	18.84	18.84	150
1730237160	19.274	-0.03	-0.15	19.036	19.274	19.036	140
1730150760	19.302	-0.12	-0.61	19.302	19.302	19.302	125
1729887960	19.42	0	0.00	19.42	19.42	19.42	0
1729801560	19.42	0	0.00	19.42	19.42	19.42	0
1729715160	19.42	0	0.00	19.42	19.42	19.42	0
1729628760	19.42	-0.08	-0.41	19.42	19.42	19.42	125
1729542360	19.5	0.05	0.25	19.536	19.536	19.5	30
1729283160	19.452	-0.03	-0.16	19.452	19.452	19.452	24
1729196760	19.484	0.3	1.58	19.484	19.484	19.484	4
1729110360	19.18	0.11	0.60	19.16	19.18	19.079999	1337
1729023960	19.066	0.03	0.18	19.274	19.274	19.066	268
1728937620	19.032	0.4	2.12	18.97	19.032	18.97	106
1728678360	18.636	0	0.00	18.636	18.636	18.636	0
1728591960	18.636	0	0.00	18.636	18.636	18.636	0
1728505560	18.636	0.18	0.98	18.672	18.672	18.636	260
1728419160	18.456	-0.29	-1.53	18.398	18.456	18.398	27
1728332760	18.742	0.52	2.85	18.742	18.742	18.742	2
1728073560	18.222	-0.5	-2.68	18.444	18.444	18.222	190
1727987220	18.724	-0.05	-0.28	18.724	18.724	18.724	40
1727900820	18.776	0	0.00	18.776	18.776	18.776	0
1727814420	18.776	-0	-0.02	18.776	18.776	18.776	15
1727728020	18.78	0.08	0.43	18.78	18.78	18.78	1
1727468760	18.7	0	0.00	18.7	18.7	18.7	0
1727382360	18.7	-0.07	-0.37	18.822	18.93	18.7	1092
1727295960	18.77	-0.46	-2.41	18.77	18.77	18.77	250
1727209560	19.234	-0.12	-0.60	19.234	19.234	19.234	100
1727123160	19.35	0.04	0.21	19.495999	19.495999	19.3	131
1726864020	19.309999	0.23	1.22	19.335999	19.335999	19.308	1007
1726777560	19.078	0.22	1.15	19.166	19.308	19.078	1200
1726691220	18.861999	-0.04	-0.21	18.846	18.861999	18.7	744
1726604760	18.902	-0.1	-0.53	18.902	18.902	18.902	1
1726518420	19.002	0	0.01	19.002	19.002	19.002	5
1726259160	19	0	0.00	19	19	19	0
1726172760	19	0.41	2.19	19	19	19	93
1726086360	18.591999	-0.2	-1.07	18.326	18.591999	18.204	1058
1725999960	18.794	-0.08	-0.43	18.794	18.794	18.794	1
1725913620	18.876	-0.12	-0.61	19.088	19.088	18.876	236
1725654360	18.992	0.75	4.11	18.992	18.992	18.992	264
1725567960	18.242	0	0.00	18.242	18.242	18.242	0
1725481560	18.242	-0.42	-2.23	18.425999	18.425999	18.242	825
1725395160	18.658	-0.24	-1.25	18.758	18.758	18.658	534
1725308760	18.893999	0.69	3.81	18.884	18.893999	18.702	139
1725049560	18.2	0	0.00	18.2	18.2	18.2	0
1724963160	18.2	0.08	0.46	18.2	18.2	18.2	1284
1724876760	18.116	0.13	0.75	18.116	18.116	18.116	300
1724790420	17.982	0.24	1.36	17.797999	17.982	17.797999	201
1724704020	17.739999	0	0.00	17.739999	17.739999	17.739999	0

Australia & New Zealand ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관