BASF SE (QX)【BFFAF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

BASF SE (QX) (BFFAF)

50.30

-0.265

(-0.52%)

마감 03 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.385	-0.759593568117	50.685	50.685	50.3	7791	50.565	CS
4	3.37	7.18090773492	46.93	53.5	45.92	6030	49.31916528	CS
12	3.5124	7.50711727039	46.7876	53.5	42.09	3136	47.12000237	CS
26	0.3	0.6	50	55	42.09	3416	46.86201339	CS
52	-0.11	-0.218210672486	50.41	58.35	42.09	2756	48.70336334	CS
156	-15.7388	-23.8326559538	66.0388	66.0388	37.2	4633	48.44602544	CS
260	-8.2	-14.0170940171	58.5	87.65	37.2	4253	53.26099455	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1734646800	44.06	-1.57	-3.44	43.36	44.62	43.36	1239
1734560940	45.63	-0.37	-0.80	46.64	46.64	45.3	9857
1734474540	46	0	0.00	46	46	46	0
1734388140	46	-2.4	-4.96	46.5	46.5	46	561
1734128700	48.4	0	0.00	48.4	48.4	48.4	0
1734042300	48.4	0	0.00	48.4	48.4	48.4	0
1733955900	48.4	1.15	2.43	46.727	48.4	46.727	775
1733869200	47.25	0.25	0.53	48.56	48.56	47.25	809
1733782800	47	0	0.00	47	47	47	0
1733523600	47	1.65	3.64	46.7876	47	46.75	1542
1733437500	45.35	0.01	0.01	45.35	45.35	45.35	4850
1733350980	45.345	-0.1	-0.21	46	46	45.345	1396
1733264700	45.44	0.84	1.88	45.44	45.44	45.44	600
1733178180	44.6	-0.98	-2.14	44.7756	44.7756	44.6	1101

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관