DSM-Firmenich AG【ZX6】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
DSM-Firmenich AG (ZX6)
DSM-Firmenich AG (ZX6) 과거

DSM-Firmenich AG (ZX6)

99.10

0.00

(0.00%)

마감 22 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.02	4.22801851073	95.08	100.25	94.18	320	97.71426563	DE
4	1.66	1.70361247947	97.44	100.25	93.42	438	95.97832056	DE
12	-15.5	-13.5253054101	114.6	116	93.42	542	102.29082444	DE
26	-11.85	-10.6804867057	110.95	124.75	93.42	536	110.81090809	DE
52	9.78	10.9493954322	89.32	124.75	88.25	715	105.64722626	DE
156	14.1	16.5882352941	85	124.75	75.599999	687	100.61783539	DE
260	14.1	16.5882352941	85	124.75	75.599999	687	100.61783539	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732742820	104.35	-0.5	-0.48	104.95	104.95	104.2	425
1732656420	104.85	-1.6	-1.50	105.9	106.15	104.85	866
1732570020	106.45	-0.3	-0.28	107.25	107.7	106.45	2131
1732310820	106.75	1.7	1.62	106.65	106.75	106.65	110
1732224420	105.05	0.65	0.62	104.5	105.35	104.15	373
1732138020	104.4	1.3	1.26	104	104.6	103.85	732
1732051620	103.1	1.4	1.38	102.85	103.1	102.85	110
1731965220	101.7	-1.35	-1.31	101.85	101.95	101.7	75
1731705960	103.05	0.6	0.59	102.05	103.05	102.05	201
1731619560	102.45	0.45	0.44	102	102.45	100.55	111
1731533160	102	-0.45	-0.44	101.95	102.25	101.7	290
1731446820	102.45	-3.05	-2.89	104.4	104.4	102	1459
1731360420	105.5	0.55	0.52	106.6	106.6	105.45	277
1731101220	104.95	-0.05	-0.05	104.05	104.95	103.75	412
1731014760	105	-0.75	-0.71	107	107	104.25	737
1730928360	105.75	-1.3	-1.21	107.5	108.75	105.4	716
1730841960	107.05	-0.95	-0.88	108.1	108.1	106.3	320
1730755560	108	-0.25	-0.23	109	109	108	481
1730496360	108.25	-1.15	-1.05	109.8	109.85	108	707
1730409960	109.4	-3.65	-3.23	112.5	116	109.35	1603
1730323560	113.05	-0.15	-0.13	113.2	113.2	112.25	125
1730237160	113.2	-1.85	-1.61	114.6	114.6	113.2	621
1730150760	115.05	-0.05	-0.04	115.55	115.6	115	457
1729888020	115.1	2.7	2.40	113.8	115.1	113.8	796
1729801560	112.4	-3.2	-2.77	113.85	114.15	112.05	344
1729715160	115.6	1.75	1.54	115	115.6	114.6	126
1729628760	113.85	-3.85	-3.27	116	116	113.85	482

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관