ABB Ltd (PK)【ABBNY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ABB Ltd (PK) (ABBNY)

56.13

0.13

(0.23%)

마감 25 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-0.0356188780053	56.15	56.38	54.86	217918	55.80249904	CS
4	0.02	0.0356442701836	56.11	58.02	54.86	202196	56.4105794	CS
12	-0.85	-1.49175149175	56.98	59.515	53.58	211288	56.29980996	CS
26	3.5	6.65019950599	52.63	59.515	50.65	245178	55.82701449	CS
52	17.64	45.8300857366	38.49	59.515	38.19	223560	50.95391514	CS
156	19.2	51.9902518278	36.93	59.515	32.88	263861	44.84211357	CS
260	19.2	51.9902518278	36.93	59.515	32.88	263861	44.84211357	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	56.13	0.13	0.23	56.18	56.38	56.02	175299
1732227900	56	0.46	0.83	55.69	56	55.37	179868
1732141740	55.54	-0.05	-0.09	55.78	56.05	55.212	188139
1732054800	55.59	-0.03	-0.05	54.86	55.67	54.86	176027
1731968640	55.619	-0.49	-0.88	55.31	55.74	55.23	237253
1731709260	56.11	-0.09	-0.16	56.15	56.29	55.91	308303
1731622800	56.2	0.09	0.16	56.48	56.7	56.08	202595
1731536760	56.11	0	0.00	56.05	56.3	55.552	182801
1731450480	56.11	-1.46	-2.54	56.904	56.94	55.71	181383
1731363600	57.57	0.47	0.82	57.69	57.85	57.45	547036
1731104400	57.1	-0.43	-0.75	57.19	57.23	56.825	190228
1731018540	57.53	0.28	0.49	57.37	57.85	57.26	223087
1730931600	57.25	-0.1	-0.17	57.57	58.02	57.1	171543
1730845680	57.35	1.52	2.72	56.39	57.5	56.39	114797
1730759160	55.83	0.35	0.63	55.85	56.15	55.71	118005
1730496420	55.48	0.05	0.09	55.69	55.846	55.38	187946
1730409780	55.43	-0.53	-0.95	55.63	55.685	54.99	136727
1730323500	55.96	-0.32	-0.57	55.65	56.19	55.65	138425
1730237280	56.28	-0.54	-0.95	55.94	56.29	55.78	222735
1730150880	56.82	0.8	1.43	56.45	56.9	56.26	185377
1729891500	56.02	0.29	0.52	56.11	56.41	55.98	151652
1729805160	55.728	0.13	0.23	55.99	56.04	55.5501	298903
1729718940	55.6	-0.95	-1.68	55.7	56.09	55.5	249852
1729632300	56.55	-0.11	-0.19	56.36	56.7	56.294	137930
1729545600	56.66	-0.59	-1.03	56.95	57.19	56.58	148254
1729286400	57.25	-0.95	-1.63	57.15	57.4425	56.99	129807
1729200000	58.2	1.48	2.61	58.61	58.83	57.96	213718
1729113960	56.72	-0.43	-0.75	56.89	57.12	56.56	160976
1729027680	57.15	-1.47	-2.51	58.581	58.63	57.08	97575
1728941220	58.62	0.4	0.69	58.07	58.74	58.01	76866
1728681900	58.22	0.88	1.53	57.9	58.24	57.9	257126
1728595560	57.34	-0.78	-1.34	57.45	57.51	57.09	71390
1728508800	58.12	0.52	0.90	57.73	58.19	57.73	89516
1728422580	57.6	0.46	0.81	57.66	57.88	57.49	80630
1728336000	57.14	-0.42	-0.73	57.15	57.38	57	103923
1728077220	57.56	0.23	0.40	57.14	57.57	57.02	110762
1727990760	57.33	-0.62	-1.07	57.49	57.6	57.116	90313
1727904000	57.95	-0.02	-0.03	57.98	58.09	57.63	145502
1727818140	57.97	0.05	0.09	58.89	58.898	57.66	177662
1727731380	57.92	-0.61	-1.04	57.96	58.23	57.69	203599
1727472000	58.53	-0.92	-1.55	58.9	59.03	58.47	286732
1727386200	59.45	1.08	1.85	59.3501	59.515	58.955	101244
1727299200	58.37	1	1.74	58.33	58.6	58.205	135945
1727212800	57.37	0.53	0.93	57.04	57.5125	56.82	465838
1727126940	56.842	0.39	0.69	56.77	56.9	56.67	110715
1726867200	56.45	-0.78	-1.36	56.71	56.88	56.2	89446
1726781220	57.23	0.9	1.60	57.29	57.398	56.96	77028
1726694460	56.33	0.12	0.21	56.28	56.77	56.0075	301638
1726608240	56.2125	0.63	1.14	56.45	56.74	56.17	96968
1726521720	55.58	0.23	0.42	55.65	55.77	55.34	114662
1726262940	55.35	0.2	0.36	55.64	55.6625	55.31	222743
1726176540	55.15	0.74	1.36	54.45	55.2725	54.26	344334
1726090140	54.41	0.11	0.20	54.6	54.68	53.85	588927
1726003500	54.3	-0.05	-0.10	54.545	54.545	54.09	365654
1725917160	54.3525	0.64	1.20	54.398	54.67	54.16	308819
1725658020	53.71	-1.23	-2.24	54.61	54.87	53.58	566510
1725571440	54.94	-0.72	-1.29	55.01	55.17	54.58	509469
1725485040	55.66	-0.34	-0.61	55.36	55.86	55.29	151764
1725398880	56	-1.41	-2.46	57.59	57.64	56	271736
1725053340	57.41	0.39	0.68	56.98	57.45	56.88	467564
1724966400	57.021	0.16	0.28	56.9	57.36	56.84	353760
1724880360	56.86	0.18	0.32	56.98	57.075	56.6	219830
1724794080	56.68	-0.02	-0.04	56.25	56.8	56.2	123654
1724707740	56.7	0.11	0.19	56.67	56.735	56.42	872517

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관