Deutsche Post AG (PK)【DHLGY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Deutsche Post AG (PK) (DHLGY)
Deutsche Post AG (PK) (DHLGY) 과거

Deutsche Post AG (PK) (DHLGY)

35.93

-0.63

(-1.72%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.47	-3.93048128342	37.4	37.81	35.82	143138	37.44791065	DR
4	1.27	3.6641661858	34.66	37.81	33.89	446523	35.72916305	DR
12	-2.11	-5.54679284963	38.04	38.04	33.89	346541	36.08297146	DR
26	-8.625	-19.3580967344	44.555	45.12	33.89	230644	37.97241545	DR
52	-12.55	-25.8869636964	48.48	48.56	33.89	190302	39.7710346	DR
156	-13.22	-26.8972533062	49.15	52.16	33.89	146343	40.74457282	DR
260	-13.22	-26.8972533062	49.15	52.16	33.89	146343	40.74457282	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	35.93	-0.63	-1.72	36.11	36.4	35.82	96050
1738276080	36.56	-0.71	-1.91	36.9	36.9	36.36	128363
1738189740	37.27	-0.48	-1.27	37.26	37.45	37.07	66430
1738103280	37.75	-0.05	-0.13	37.73	37.81	37.5	169422
1738016820	37.8	0.31	0.83	37.3	37.8	37.25	192966
1737757440	37.49	0.52	1.41	37.4	37.53	37.15	158511
1737671220	36.97	0.73	2.01	36.72	36.97	36.58	538616
1737584640	36.24	-0.96	-2.58	36.53	36.53	36	1026831
1737498540	37.2	0.78	2.14	37.25	37.26	36.88	332269
1737152880	36.42	0.67	1.87	36.41	36.58	36.22	198244
1737066420	35.75	0.31	0.89	35.48	35.85	35.43	1096026
1736979720	35.435	1.4	4.10	35.67	35.69	35.22	369454
1736893380	34.04	-0.22	-0.64	34.21	34.26	33.89	772074
1736806800	34.26	-0.33	-0.95	34.27	34.32	34.12	570048
1736547720	34.59	-1.14	-3.19	34.83	34.877	34.5136	270453
1736375340	35.73	0.13	0.37	35.42	35.74	35.29	417609
1736288940	35.6	0.06	0.17	36.06	36.09	35.52	1012151
1736202360	35.54	0.9	2.60	35.16	35.79	35.06	443663
1735942980	34.64	-0.06	-0.17	34.66	34.95	34.476	274291
1735856700	34.7	-0.2	-0.57	34.94	34.99	34.56	296047
1735683960	34.9	-0.26	-0.74	35.02	35.14	34.78	141179
1735597740	35.16	-0.07	-0.20	35.2	35.25	34.87	328567
1735338000	35.23	-0.18	-0.51	35.25	35.39	35.14	351014
1735252020	35.41	0.21	0.60	34.81	35.55	34.81	269438
1735078200	35.2	0.18	0.51	35.03	35.21	35.02	260278
1734992400	35.02	-0.02	-0.06	34.83	35.04	34.83	431825
1734733200	35.04	0.39	1.13	34.53	35.26	34.48	357531
1734646800	34.65	0.06	0.17	34.9	34.93	34.589	388594
1734560940	34.59	-1.13	-3.16	35.52	35.652	34.45	332532
1734474360	35.72	-1.02	-2.78	35.6	35.92	35.59	324914
1734388140	36.74	-0.27	-0.73	36.51	36.93	36.435	837843
1734128940	37.01	0.21	0.57	37.18	37.1801	36.9	177947
1734042480	36.8	-0.9	-2.39	36.98	37.26	36.77	218436
1733955900	37.7	0.06	0.16	37.73	37.76	37.46	281963
1733869200	37.64	-0.06	-0.16	37.78	37.78	37.42	288567
1733782800	37.7	0.17	0.46	37.7101	37.96	37.62	302747
1733523600	37.526	0.12	0.31	37.6	37.91	37.43	137507
1733437500	37.41	0.91	2.49	37.23	37.48	37.21	217222
1733350980	36.5	-0.23	-0.63	36.44	36.71	36.34	268066
1733264700	36.73	-0.14	-0.38	36.97	36.97	36.68	244144
1733178180	36.87	0.03	0.08	36.77	36.92	36.44	243859
1732918200	36.84	0.49	1.35	36.46	36.84	36.41	84672
1732746540	36.35	0.25	0.69	36.33	36.44	36.27	259385
1732660140	36.1	-0.68	-1.85	36.6	36.66	35.99	464448
1732573560	36.78	0.28	0.77	36.84	37.05	36.6	346882
1732314000	36.5	0.24	0.66	36.3	36.635	36.26	289310
1732227900	36.26	-0.46	-1.25	36.35	36.515	36.2	363007
1732141740	36.72	-0.41	-1.10	36.66	36.8	36.486	244710
1732054800	37.13	-0.38	-1.01	36.74	37.22	36.7225	210431
1731968640	37.51	0.46	1.24	37.18	37.62	37.18	404715
1731709260	37.05	0.35	0.95	37.175	37.19	36.976	310722
1731622800	36.7	0.43	1.19	36.78	37.1	36.67	285521
1731536760	36.27	-0.68	-1.84	36.22	36.38	35.975	158208
1731450480	36.95	-0.79	-2.09	37.43	37.49	36.66	409129
1731363600	37.74	-0.15	-0.40	37.87	37.95	37.62	318717
1731104400	37.89	-0.24	-0.63	38.04	38.04	37.73	172055
1731018540	38.13	1.07	2.89	38.2	38.445	37.95	355606
1730931600	37.06	-2.08	-5.31	36.8475	37.1	36.49	127390
1730845680	39.14	-1.31	-3.24	38.66	39.24	38.46	143383
1730759160	40.45	-0.04	-0.10	40.75	40.845	40.4	124772
1730496420	40.49	0.38	0.95	40.45	40.67	40.36	96014

Deutsche Post (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관