Fidelity National Information Services Inc【ZGY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Fidelity National Information Services Inc (ZGY)
Fidelity National Information Services Inc (ZGY) 과거

Fidelity National Information Services Inc (ZGY)

65.12

0.80

(1.24%)

마감 16 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.32	-0.488997555012	65.44	66.13	61.74	140	63.5067094	DE
4	-2.05	-3.05195771922	67.17	68.8	61.74	114	65.20165359	DE
12	-12.22	-15.8003620378	77.34	81.5	61.74	197	71.39307794	DE
26	-10.76	-14.18028466	75.88	85.27	61.74	154	75.4798898	DE
52	2.54	4.05880472995	62.58	85.27	61.74	142	72.66288468	DE
156	-16.28	-20	81.4	102.04	44.49	125	67.05784684	DE
260	-46.82	-41.8259782026	111.94	127.9	44.49	93	73.18635712	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	65.12	0.1	0.15	64.42	65.12	64.42	277
1741901220	65.019999	3.28	5.31	62.62	65.019999	62.62	166
1741814820	61.74	-3.6	-5.51	62.87	62.87	61.74	353
1741728420	65.34	-0.79	-1.19	65.34	65.34	65.34	103
1741642020	66.129999	0.35	0.53	66.129999	66.129999	66.129999	5
1741382820	65.78	1.63	2.54	65.44	65.86	64.98	75
1741296420	64.15	-0.23	-0.36	64.04	64.15	64.04	39
1741210020	64.379999	-1.45	-2.20	64.92	64.92	64.379999	94
1741123620	65.83	-2.78	-4.05	68.8	68.8	65.83	499
1741037220	68.61	1.01	1.49	68.709999	68.709999	68.599999	44
1740778020	67.599999	2.11	3.22	67.599999	67.599999	67.599999	50
1740691620	65.489999	-0.86	-1.30	65.489999	65.489999	65.489999	1
1740605220	66.349999	0.81	1.24	65.62	66.349999	65.62	4
1740518820	65.54	-0.61	-0.92	65.709998	65.709998	65.54	45
1740432420	66.15	-0.1	-0.15	66.239999	67.73	65.819998	241
1740173220	66.25	0	0.00	66.25	66.25	66.25	0
1740086820	66.25	0.13	0.20	66.25	66.25	66.25	2
1740000420	66.12	-0.36	-0.54	66.12	66.12	66.12	300
1739914020	66.48	0.02	0.03	65.54	66.5	65.51	123
1739827620	66.459998	-0.3	-0.45	66.33	66.459998	66.33	3
1739568420	66.76	-1.24	-1.82	67.17	67.17	66.76	24
1739482020	68	-2	-2.86	69.73	69.73	68	184
1739395620	70	-1.5	-2.10	70.51	71	70	744
1739309220	71.5	-8.75	-10.90	76.34	76.34	65.67	4149
1739222820	80.25	0.1	0.12	80.26	81.5	80.25	83
1738963620	80.15	0.62	0.78	79.989999	80.15	79.989999	42
1738877220	79.53	0.62	0.79	79.53	79.53	79.53	40
1738790820	78.91	0.17	0.22	78.91	78.91	78.91	75
1738704420	78.739999	-0.44	-0.56	78.48	78.739999	78.48	31
1738618020	79.18	0.55	0.70	79.18	79.18	79.18	4
1738358820	78.63	-0.11	-0.14	78.63	78.63	78.63	44
1738272420	78.739999	1.36	1.76	78.739999	78.739999	78.739999	3
1738186020	77.38	1.31	1.72	76.65	77.38	76.65	28
1738099620	76.069999	0	0.00	76.069999	76.069999	76.069999	0
1738013220	76.069999	1.05	1.40	76.069999	76.069999	76.069999	334
1737754020	75.02	-1.03	-1.35	75.02	75.02	75.02	1
1737667620	76.05	0.6	0.80	76.06	76.06	76.05	5
1737581220	75.45	-2.15	-2.77	75.08	75.7	75.08	317
1737494820	77.599999	0.62	0.81	76.989999	77.599999	76.989999	200
1737408420	76.98	0.47	0.61	75.819999	76.98	75.819999	11
1737149220	76.51	0.46	0.60	76.09	76.51	76.09	48
1737062820	76.05	-0.89	-1.16	75.239999	76.05	75.239999	109
1736976420	76.94	2.14	2.86	77.33	77.33	76.94	3
1736890020	74.8	0	0.00	74.8	74.8	74.8	0
1736803620	74.8	-1.81	-2.36	74.8	74.8	74.8	27
1736544420	76.61	0	0.00	76.61	76.61	76.61	0
1736458020	76.61	0	0.00	76.61	76.61	76.61	0
1736371620	76.61	0.14	0.18	76.61	76.61	76.61	15
1736285220	76.47	-0.09	-0.12	76.459999	77	76.459999	62
1736198820	76.56	-1.1	-1.42	77.209999	77.68	76.56	715
1735939620	77.66	-0.94	-1.20	77.849999	77.849999	77.66	70
1735853220	78.599999	0.37	0.47	77.77	78.62	77.77	99
1735594020	78.23	-0.02	-0.03	77.13	78.27	77.11	57
1735334820	78.25	0.28	0.36	78.25	78.25	78.25	3
1734989220	77.97	-0.05	-0.06	78.95	78.95	77.97	54
1734730020	78.02	0.12	0.15	77.34	78.02	77.209999	129
1734643620	77.9	-1.21	-1.53	77.9	77.9	77.9	2
1734557220	79.11	0.09	0.11	80.01	80.01	79.11	171
1734470820	79.02	-0.05	-0.06	78.28	79.02	78.28	39
1734384420	79.069999	-2.11	-2.60	80.61	80.61	79.069999	193

Fidelity National Inform...

WSPM25 - Junho 2025

Silverstne.70 A

Avantis US Small Cap Val...

Agric Dev Bk 24

Vanguard Total Stock Mar...

JP Morgan Chase

Almunda Professionals Nv

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관