BASF SE (QX)【BFFAF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

BASF SE (QX) (BFFAF)

55.10

-2.90

( -5.00% )

업데이트: 04:24:57

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.02	-1.81753385602	56.12	59.95	55.1	656	58.50363834	CS
4	4.415	8.71066390451	50.685	59.95	49.86	1771	54.30642641	CS
12	11.02	25	44.08	59.95	42.09	2575	49.07519765	CS
26	4.1	8.03921568627	51	59.95	42.09	3258	47.13331632	CS
52	-0.6213	-1.11501346882	55.7213	59.95	42.09	2731	48.71241856	CS
156	-7.05	-11.3435237329	62.15	62.15	37.2	4587	48.34768209	CS
260	13.72	33.1561140648	41.38	87.65	37.2	4076	53.34463996	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742419200	58	-1.95	-3.25	58	58	58	347
1742333400	59.95	3.15	5.55	58	59.95	58	1385
1742246880	56.796	0	0.00	56.796	56.796	56.796	0
1741987680	56.796	1.07	1.92	57.02	57.02	56.46	607
1741901340	55.725	-0.4	-0.70	56.12	56.12	55.725	285
1741814940	56.12	1.1	2.00	56.12	56.12	56.12	3273
1741728480	55.02	-2.51	-4.36	55.4	55.4	55.02	560
1741641600	57.53	-0.86	-1.48	55.8	57.53	55.8	360
1741386540	58.393	0	0.00	58.393	58.393	58.393	0
1741300140	58.393	1.06	1.85	58.393	58.393	58.393	247
1741213440	57.33	7.32	14.64	56	57.5	56	5844
1741126800	50.01	-2.99	-5.64	49.86	50.01	49.86	441
1741040760	53	2.7	5.37	52.7225	53	52.7225	511
1740781260	50.3	-0.27	-0.52	50.3	50.3	50.3	1367
1740695340	50.565	-2.94	-5.49	50.685	50.685	50.565	7791
1740608820	53.5	0	0.00	53.5	53.5	53.5	0
1740522420	53.5	0	0.00	53.5	53.5	53.5	0
1740436020	53.5	0	0.00	53.5	53.5	53.5	0
1740176820	53.5	0	0.00	53.5	53.5	53.5	0
1740090420	53.5	0	0.00	53.5	53.5	53.5	0
1740004020	53.5	0	0.00	53.5	53.5	53.5	0
1739917620	53.5	0	0.00	53.5	53.5	53.5	0
1739572020	53.5	0.2	0.38	52.37	53.5	52.37	2000
1739485320	53.3	5.02	10.40	52.5	53.3	52.5	383
1739398920	48.28	0.48	1.00	48.28	48.28	48.28	9584
1739312940	47.8	-0.7	-1.44	48.5	48.5	47.8	912
1739226000	48.5	-0.65	-1.32	48.5	48.5	48.5	330
1738967160	49.1475	-0.67	-1.35	49.1475	49.1475	49.1475	1202
1738880400	49.82	3.01	6.43	49.21	50.2997	49.21	28250
1738794000	46.81	-0.87	-1.82	45.92	46.81	45.92	6648
1738708080	47.68	-1.52	-3.09	46.93	47.68	46.93	3196
1738621680	49.2	0	0.00	49.2	49.2	49.2	0
1738362480	49.2	0	0.00	49.2	49.2	49.2	0
1738276080	49.2	0.2	0.41	49.5	49.5	49.2	1306
1738189740	49	0	0.00	49	49	49	3042
1738103280	49	-0.06	-0.12	49.5	49.5	49	1103
1738016820	49.06	0.55	1.13	49.06	49.06	49.06	1413
1737757440	48.51	1.59	3.39	48.51	48.51	48.51	204
1737671220	46.92	1.05	2.29	46.92	46.92	46.92	918
1737584640	45.87	-0.85	-1.82	45.87	45.87	45.87	444
1737498540	46.721	1.59	3.53	46.56	46.721	46.46	1400
1737152880	45.13	-0.01	-0.03	45.95	45.95	45.13	230
1737066420	45.1416	2.38	5.58	45.1416	45.1416	45.1416	210
1736979600	42.7571	0	0.00	42.7571	42.7571	42.7571	0
1736893200	42.7571	0	0.00	42.7571	42.7571	42.7571	0
1736806800	42.7571	0.37	0.87	42.7571	42.7571	42.7571	493
1736547720	42.39	-1.17	-2.67	42.8	42.8	42.09	2613
1736375340	43.555	0.29	0.68	43.14	43.555	43.14	714
1736288940	43.2604	-0.04	-0.09	43.2604	43.2604	43.2604	441
1736202360	43.3	0.5	1.17	43.22	43.85	43.22	9206
1735942980	42.8	-1.6	-3.60	43.5	43.5	42.8	2600
1735856940	44.4	0	0.00	44.4	44.4	44.4	0
1735684140	44.4	0	0.00	44.4	44.4	44.4	0
1735597740	44.4	0.35	0.80	44.5	44.5	44.4	1207
1735338000	44.0475	-0.03	-0.07	44.595	44.595	44.0475	2380
1735252020	44.08	0.58	1.33	44.08	44.08	44.08	124
1735078200	43.5	0	0.00	43.5	43.5	43.5	2004
1734992400	43.5	-1.15	-2.58	43.5	44.25	43.5	11021
1734733200	44.65	0.59	1.34	44.305	44.65	43.5	1008

Foresight Environmental ...

Nagambie Resources

CyberMovieChain

Tax Exempt Municipal Inc...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관