DSM-Firmenich AG【ZX6】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
DSM-Firmenich AG (ZX6)
DSM-Firmenich AG (ZX6) 과거

DSM-Firmenich AG (ZX6)

100.80

-2.00

(-1.95%)

마감 28 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.9	-0.884955752212	101.7	103.55	100.7	377	102.99118896	DE
4	0.86	0.860516309786	99.94	109	94.5	527	103.0325574	DE
12	-4	-3.81679389313	104.8	109	93.42	552	100.22585067	DE
26	-20.15	-16.6597767673	120.95	124.75	93.42	500	107.30346474	DE
52	3.2	3.27868852459	97.6	124.75	93.42	654	106.64534946	DE
156	15.8	18.5882352941	85	124.75	75.599999	675	100.68942684	DE
260	15.8	18.5882352941	85	124.75	75.599999	675	100.68942684	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	101.35	-1.8	-1.75	101.35	101.35	101.35	17
1740605220	103.15	-0.4	-0.39	103.15	103.15	103.15	200
1740518820	103.55	0.1	0.10	103.4	103.55	103.25	821
1740432420	103.45	2.55	2.53	101.3	103.45	101.3	537
1740173220	100.9	0.2	0.20	100.9	100.9	100.9	50
1740086820	100.7	-0.85	-0.84	101.7	102.3	100.7	276
1740000420	101.55	-3.6	-3.42	105.05	105.1	101.55	643
1739914020	105.15	-1.1	-1.04	105.95	105.95	105.1	391
1739827620	106.25	-1.35	-1.25	107.95	107.95	105.4	1658
1739568420	107.6	2.85	2.72	104.9	108	104.9	1174
1739482020	104.75	4	3.97	102	109	102	1257
1739395620	100.75	-0.5	-0.49	100.35	100.75	100.35	1036
1739309220	101.25	5.09	5.29	99.72	101.25	99.44	533
1739222820	96.16	1.02	1.07	95.32	96.44	94.5	337
1738963620	95.14	-0.76	-0.79	96.1	96.1	95.14	261
1738877220	95.9	-0.64	-0.66	96.22	96.46	95.78	401
1738790820	96.54	0	0.00	96.54	96.54	96.54	0
1738704420	96.54	-0.46	-0.47	96.54	96.54	96.54	4
1738618020	97	-1.48	-1.50	96.42	97.18	96.42	45
1738358820	98.48	0.04	0.04	99.4	99.4	98.48	142
1738272420	98.44	-1.08	-1.09	99.94	99.94	98.44	252
1738186020	99.52	-1.93	-1.90	100.5	100.5	99.3	66
1738099620	101.45	0.4	0.40	101	101.45	101	41
1738013220	101.05	3.41	3.49	98.64	101.05	98.64	578
1737754020	97.64	-1.66	-1.67	99.42	99.42	97.64	849
1737667620	99.3	0.38	0.38	99.34	99.34	99.3	9
1737581220	98.92	-0.08	-0.08	98.62	98.94	98.6	2901
1737494820	99	-0.24	-0.24	99	99	99	2
1737408420	99.24	-0.7	-0.70	99.88	99.88	99	217
1737149220	99.94	2.44	2.50	99.08	100.25	99.08	506
1737062820	97.5	0	0.00	97.5	97.5	97.5	0
1736976420	97.5	3.32	3.53	95.94	97.5	95.5	154
1736890020	94.18	-1.36	-1.42	95.08	95.08	94.18	403
1736803620	95.54	0.7	0.74	95.08	95.54	95	929
1736544420	94.84	-1.32	-1.37	96	97.5	94.84	397
1736458020	96.16	2.74	2.93	96	96.16	95.08	290
1736371620	93.42	-1.66	-1.75	94.08	94.38	93.42	65
1736285220	95.08	0.42	0.44	94.2	95.08	94.2	596
1736198820	94.66	-0.82	-0.86	95.24	95.24	94.26	635
1735939620	95.48	-1.28	-1.32	97.2	97.2	95.48	1400
1735853220	96.76	-0.86	-0.88	97.04	97.68	96.76	161
1735594020	97.62	-0.4	-0.41	97.22	97.68	97.1	202
1735334820	98.02	0.02	0.02	97.44	98.16	97.44	178
1734989220	98	0.44	0.45	97.02	98	97.02	573
1734730020	97.56	-0.94	-0.95	98.3	98.3	97.38	363
1734643620	98.5	0.5	0.51	97.14	98.5	97.14	1140
1734557220	98	-2.05	-2.05	99.46	99.6	98	1904
1734470820	100.05	-0.65	-0.65	100.35	100.45	99.64	762
1734384420	100.7	-1.05	-1.03	101.8	101.8	100.65	287
1734125220	101.75	-1.85	-1.79	102.4	102.4	101.3	523
1734038820	103.6	-1.35	-1.29	103.5	103.6	103.35	1280
1733952420	104.95	0.45	0.43	104.95	104.95	104.95	60
1733866020	104.5	0.65	0.63	103.1	104.5	103.1	656
1733779620	103.85	0.35	0.34	104	104.4	103.55	562
1733520420	103.5	0.55	0.53	104.65	104.65	103.5	183
1733434020	102.95	-1.65	-1.58	104.8	104.85	102.95	387
1733347620	104.6	0.45	0.43	103.85	104.8	103.5	944
1733261220	104.15	-0.65	-0.62	104.75	104.95	104.15	47
1733174820	104.8	1.25	1.21	104.05	105	103.9	300
1732915620	103.55	-0.25	-0.24	103.7	103.95	103.55	218
1732829220	103.8	-0.55	-0.53	105.05	105.05	103.8	40

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관