Deutsche Telecom AG (QX)【DTEGF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Deutsche Telecom AG (QX) (DTEGF)
Deutsche Telecom AG (QX) (DTEGF) 과거

Deutsche Telecom AG (QX) (DTEGF)

30.84

1.14

(3.84%)

마감 22 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.9	-2.83553875236	31.74	31.98	29.33	4169	31.19884038	CS
4	0.36	1.1811023622	30.48	32.6	29.33	8762	31.57308864	CS
12	1.94	6.71280276817	28.9	32.6	28.25	10053	30.73002798	CS
26	6.9399	29.0371169995	23.9001	32.6	23.9001	12773	28.19006824	CS
52	7.43	31.7385732593	23.41	32.6	22.22	15871	25.61649586	CS
156	13.25	75.3268902786	17.59	32.6	16.31	20010	21.8010875	CS
260	14.61	90.0184842884	16.23	32.6	10.99	15259	21.066292	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734733200	30.84	1.14	3.84	29.33	30.84	29.33	1229
1734646800	29.7	-0.65	-2.14	30.57	30.57	29.7	1463
1734560940	30.35	-0.53	-1.72	30.45	30.48	30.35	989
1734474360	30.88	-1.1	-3.44	31.38	31.38	30.88	1686
1734388140	31.98	0.61	1.94	31.3	31.98	31.3	1165
1734128940	31.37	0.59	1.92	31.74	31.74	31.37	15540
1734042480	30.78	-0.59	-1.88	32	32	30.78	10394
1733955900	31.37	0.74	2.42	30.8	31.37	30.8	1036
1733869200	30.63	-1.33	-4.15	31.5	31.5	30.63	2617
1733782800	31.955	0.26	0.84	32	32	31.644	12067
1733523600	31.69	-0.45	-1.39	32.11	32.11	31.69	660
1733437500	32.136	-0.46	-1.42	31.71	32.265	31.59	4861
1733350980	32.6	0.05	0.15	31.66	32.6	31.66	357
1733264700	32.549999	0.76	2.39	32.549999	32.549999	32	1465
1733178180	31.79	-0.33	-1.03	31.79	31.79	31.79	317
1732918200	32.119999	0.62	1.97	32.47	32.47	31.92	924
1732746540	31.5	-0.17	-0.54	32.049999	32.049999	31.5	718
1732659960	31.67	0	0.00	31.67	31.67	31.67	0
1732573560	31.67	1.26	4.15	31	31.67	31	100786
1732314000	30.408	-0.43	-1.40	30.48	30.48	30.408	675
1732227900	30.84	-0.16	-0.52	30.7	30.84	30.36	57750
1732141740	31	0.95	3.16	30.36	31	30.36	3986
1732054800	30.05	-0.3	-0.99	30.72	30.72	30.05	14527
1731968640	30.35	-0.65	-2.10	30.23	30.405	30.1	9658
1731709260	31	1.29	4.34	31	31	31	180
1731622800	29.71	-0.25	-0.83	30.84	30.84	29.71	5372
1731536760	29.96	0.11	0.37	29.55	29.96	29.55	630
1731450480	29.85	-0.99	-3.21	29.85	29.85	29.85	3706
1731363600	30.84	0	0.00	30.84	30.84	30.84	0
1731104400	30.84	0.37	1.21	30.84	30.84	30.84	431
1731018540	30.47	0.39	1.30	30.2	30.47	30.2	8004
1730931600	30.08	0.08	0.27	30.08	30.08	30.08	405
1730845680	30	-1.59	-5.03	30	30	30	148
1730759160	31.59	0.17	0.54	29.71	31.59	29.71	4147
1730496420	31.42	0.98	3.22	31.45	31.45	29.94	1968
1730409900	30.44	0	0.00	30.44	30.44	30.44	0
1730323500	30.44	-0.11	-0.35	30.4	30.44	30.4	806
1730237280	30.547	0.65	2.16	30.1	30.64	30.1	5831
1730150880	29.9	-0.1	-0.33	30.51	30.51	29.9	964
1729891500	30	0.1	0.33	30	30	30	3891
1729805160	29.9	-0.6	-1.97	30.38	30.38	29.9	989
1729718700	30.5	0	0.00	30.5	30.5	30.5	0
1729632300	30.5	-0.94	-2.99	29.13	30.5	29.13	134402
1729545600	31.44	0.79	2.58	31.44	31.44	29.6	1360
1729286400	30.65	0.16	0.52	30.2	30.65	30.2	556
1729200000	30.49	1.21	4.13	30.49	30.49	30.49	24441
1729114020	29.28	0	0.00	29.28	29.28	29.28	0
1729027620	29.28	0	0.00	29.28	29.28	29.28	0
1728941220	29.28	-0.37	-1.23	30	30	29.25	2777
1728681900	29.645	-0.2	-0.65	29.645	29.645	29.645	48182
1728595560	29.84	0.01	0.03	28.98	29.84	28.98	424
1728508800	29.83	1.06	3.68	29.24	29.83	29.24	2430
1728422400	28.77	0	0.00	28.77	28.77	28.77	0
1728336000	28.77	0.52	1.84	28.77	28.77	28.77	2882
1728077220	28.25	-0.65	-2.25	28.25	28.25	28.25	293
1727990760	28.9	-0.94	-3.15	28.9	28.9	28.9	675
1727904000	29.84	0.21	0.71	29.0392	29.84	29.0392	12393
1727817780	29.63	0	0.00	29.63	29.63	29.63	0
1727731380	29.63	0.73	2.53	29.63	29.63	29.63	527
1727472000	28.9	-0.31	-1.06	28.9	28.9	28.9	258
1727386200	29.21	-0.04	-0.14	29.4	29.4	29.21	870
1727299200	29.25	-0.48	-1.61	29.84	29.84	29.25	1265
1727212800	29.73	0	0.00	29.73	29.73	29.73	0
1727126400	29.73	0	0.00	29.73	29.73	29.73	0

Deutsche Telecom (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관