Allianz Ag Muenchen Namen (PK) (ALIZF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 12.26 | 4.07932388368 | 300.54 | 321.55 | 300.325 | 657 | 303.21589422 | CS |
4 | 6.8 | 2.22222222222 | 306 | 321.55 | 300.06 | 349 | 305.8165153 | CS |
12 | -1.27 | -0.404368452893 | 314.07 | 325.1 | 294.45 | 399 | 303.54903606 | CS |
26 | 24.795 | 8.60922553428 | 288.005 | 333.305 | 265.35 | 286 | 304.09781779 | CS |
52 | 47.55 | 17.9264844486 | 265.25 | 333.305 | 259.74 | 259 | 293.34140873 | CS |
156 | 56.05 | 21.8305744888 | 256.75 | 333.305 | 152.26 | 723 | 216.16450081 | CS |
260 | 71.75 | 29.7656087949 | 241.05 | 333.305 | 121.25 | 915 | 213.60336535 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737152880 | 312.8 | 6.65 | 2.17 | 312.815 | 321.55 | 307.7665 | 307 |
1737066120 | 306.14999 | 0 | 0.00 | 306.14999 | 306.14999 | 306.14999 | 0 |
1736979720 | 306.14999 | -2.03 | -0.66 | 306.14999 | 306.14999 | 306.14999 | 14 |
1736893380 | 308.178 | 6.39 | 2.12 | 302.685 | 308.178 | 302.685 | 5 |
1736806800 | 301.79 | -1.71 | -0.56 | 303 | 303 | 300.325 | 472 |
1736547720 | 303.5 | -5.83 | -1.88 | 300.54 | 310.44 | 300.54 | 2137 |
1736375340 | 309.33 | -0.67 | -0.22 | 309.33 | 309.33 | 309.33 | 97 |
1736288940 | 310 | 2 | 0.65 | 315.5 | 315.5 | 310 | 10 |
1736202360 | 308 | 1.3 | 0.42 | 300.06 | 313.52999 | 300.06 | 1152 |
1735942980 | 306.7 | 3.7 | 1.22 | 306.5215 | 306.7 | 306 | 8 |
1735856700 | 303 | -10.16 | -3.24 | 311.5 | 311.5 | 303 | 55 |
1735683960 | 313.1556 | 7.41 | 2.42 | 319.35 | 319.35 | 304.9026 | 241 |
1735597740 | 305.75 | -9.4 | -2.98 | 307.6 | 310.25 | 305.75 | 85 |
1735338000 | 315.14999 | 12.14 | 4.01 | 305 | 315.14999 | 305 | 216 |
1735251000 | 303.01 | 0 | 0.00 | 303.01 | 303.01 | 303.01 | 0 |
1735078200 | 303.01 | -2.95 | -0.96 | 314.3 | 314.3 | 303.01 | 7 |
1734992400 | 305.961 | -2.04 | -0.66 | 303.01 | 306.27499 | 303.01 | 631 |
1734733200 | 308 | -6.84 | -2.17 | 306 | 308 | 306 | 107 |
1734646800 | 314.83999 | 2.84 | 0.91 | 314.83999 | 314.83999 | 314.83999 | 29 |
1734560940 | 312 | -4.2 | -1.33 | 312.5 | 318.25 | 312 | 40 |
1734474360 | 316.2 | 4.04 | 1.29 | 315.308 | 316.2 | 309.2 | 239 |
1734388140 | 312.1625 | 1.77 | 0.57 | 317.55 | 325.1 | 312.1625 | 24 |
1734128940 | 310.396 | 0.32 | 0.10 | 316.4812 | 322.68 | 309.5 | 449 |
1734042480 | 310.08 | 4.63 | 1.52 | 318.956 | 318.956 | 310.08 | 6 |
1733955600 | 305.45 | 0 | 0.00 | 305.45 | 305.45 | 305.45 | 0 |
1733869200 | 305.45 | -8.2 | -2.61 | 319.66 | 319.66 | 305.45 | 74 |
1733782800 | 313.64999 | -7.08 | -2.21 | 313.64999 | 313.64999 | 313.64999 | 20 |
1733523900 | 320.725 | 0 | 0.00 | 320.725 | 320.725 | 320.725 | 0 |
1733437500 | 320.725 | 0.73 | 0.23 | 324.91 | 324.91 | 319.12 | 284 |
1733350980 | 320 | 3 | 0.95 | 313.672 | 320 | 307.5 | 1116 |
1733264700 | 317 | -0.19 | -0.06 | 317 | 317 | 317 | 8 |
1733178180 | 317.19 | 15.1 | 5.00 | 317.19 | 317.19 | 311.175 | 6 |
1732918200 | 302.08999 | 3.85 | 1.29 | 301.5 | 307.77 | 301.5 | 248 |
1732746540 | 298.24 | 0 | 0.00 | 298.24 | 298.24 | 298.24 | 0 |
1732660140 | 298.24 | -13.89 | -4.45 | 307.666 | 307.666 | 298.24 | 519 |
1732573560 | 312.13 | 4.27 | 1.39 | 309.735 | 312.13 | 306 | 216 |
1732314000 | 307.86 | -5.78 | -1.84 | 310.95 | 310.95 | 307.86 | 458 |
1732227900 | 313.64 | 13.59 | 4.53 | 313.64999 | 313.64999 | 309.325 | 78 |
1732141740 | 300.055 | 5.31 | 1.80 | 294.45 | 302.616 | 294.45 | 2886 |
1732054800 | 294.75 | -7.85 | -2.59 | 301.85 | 301.85 | 294.75 | 4903 |
1731968640 | 302.6 | 0.75 | 0.25 | 302.6 | 302.6 | 302.6 | 90 |
1731709260 | 301.854 | -0.31 | -0.10 | 300.45 | 301.854 | 300.45 | 65 |
1731622800 | 302.16359 | -6.84 | -2.21 | 296.83999 | 302.16359 | 296.83999 | 248 |
1731536760 | 309 | -8.1 | -2.55 | 302.555 | 309.5 | 302.555 | 72 |
1731450000 | 317.1 | 0 | 0.00 | 317.1 | 317.1 | 317.1 | 0 |
1731363600 | 317.1 | 11.9 | 3.90 | 317.1 | 317.1 | 317.1 | 10 |
1731104940 | 305.2 | 0 | 0.00 | 305.2 | 305.2 | 305.2 | 0 |
1731018540 | 305.2 | -1.03 | -0.34 | 322.3 | 322.3 | 305.2 | 33 |
1730931600 | 306.23 | -4.38 | -1.41 | 306.23 | 306.23 | 306.23 | 31 |
1730845680 | 310.61 | -2.39 | -0.76 | 310.61 | 310.64 | 310.61 | 50 |
1730759160 | 313 | -2 | -0.63 | 315 | 315 | 313 | 368 |
1730496180 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
1730409780 | 315 | 4.16 | 1.34 | 315 | 315 | 315 | 7 |
1730323680 | 310.83999 | 0 | 0.00 | 310.83999 | 310.83999 | 310.83999 | 0 |
1730237280 | 310.83999 | 0 | 0.00 | 310.83999 | 310.83999 | 310.83999 | 0 |
1730150880 | 310.83999 | -3.23 | -1.03 | 320 | 320 | 310.83999 | 167 |
1729891500 | 314.07 | -3.33 | -1.05 | 314.07 | 314.07 | 314.07 | 363 |
1729805160 | 317.39999 | 8.25 | 2.67 | 317.39999 | 317.39999 | 317.39999 | 52 |
1729718940 | 309.14999 | -11.85 | -3.69 | 316.345 | 316.345 | 309.14999 | 130 |
1729632300 | 321 | 0 | 0.00 | 321 | 321 | 321 | 144 |
1729545600 | 321 | -12.31 | -3.69 | 321 | 321 | 321 | 75 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관