Exor NV (PK)【EXXRF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exor NV (PK) (EXXRF)

100.00

2.53

(2.59%)

마감 06 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.24	1.2555690563	98.76	100.1	96	1466	97.64722854	CS
4	2.09	2.13461342049	97.91	101.52	93.23	1488	97.201525	CS
12	1.215	1.22994381738	98.785	101.52	88.65	1891	95.15137385	CS
26	-6.45	-6.05918271489	106.45	111	88.65	1759	98.77128987	CS
52	-9.5	-8.67579908676	109.5	114.92	88.65	1674	103.3709694	CS
156	35.435	54.8826763726	64.565	114.92	58.02	1850	83.36075485	CS
260	29.15	41.1432604093	70.85	114.92	34	1876	77.53505887	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741213440	100	2.53	2.59	100.1	100.1	98.9471	1845
1741126800	97.4745	0.24	0.25	97.22	97.4745	96	2364
1741040760	97.23	1.23	1.28	98	98	97.19	2318
1740781260	96	-2.33	-2.37	97.5309	97.5309	96	609
1740695340	98.33	-0.77	-0.78	97.175	98.33	97.175	756
1740608400	99.1	0.41	0.42	98.76	99.1	97.4	1282
1740522480	98.69	-1.65	-1.64	98.69	98.69	98.69	263
1740435600	100.34	2.84	2.91	100.36	100.36	100.34	1598
1740176400	97.5	0	0.00	100.34	100.34	97.5	563
1740090480	97.5	-1.2	-1.22	97.5	97.5	97.5	622
1740003960	98.7025	-2.82	-2.78	98.7025	98.7025	98.7025	683
1739917740	101.52	2.44	2.46	98.975	101.52	98.975	582
1739571720	99.085	0	0.00	99.085	99.085	99.085	0
1739485320	99.085	1.08	1.11	100.99	101.24	99.085	466
1739399340	98	0	0.00	98	98	98	0
1739312940	98	2.18	2.27	98.37	98.39	98	846
1739226000	95.8233	0.07	0.08	93.67	97.18	93.67	3891
1738967160	95.75	-0.77	-0.80	96	96.2	95.5	5333
1738880400	96.5225	-0.48	-0.49	97	97	93.23	812
1738794000	97	2	2.11	97.91	97.91	97	2301
1738708080	95	3.9	4.28	95.04	95.04	95	627
1738621740	91.1	-5.88	-6.06	91.7	91.7	90.5	1092
1738362480	96.98	0	0.00	96.98	96.98	96.98	0
1738276080	96.98	3.23	3.45	94	97	94	2676
1738189620	93.75	0	0.00	93.75	93.75	93.75	0
1738103220	93.75	0	0.00	93.75	93.75	93.75	0
1738016820	93.75	-0.22	-0.23	93.75	93.75	93.75	364
1737757440	93.97	-0.68	-0.72	93	93.97	93	1662
1737671220	94.65	0	0.00	93.45	94.65	92.49	1399
1737584640	94.65	-1.96	-2.03	94.65	94.65	94.65	206
1737498540	96.61	0.68	0.71	96.08	96.61	96.08	1380
1737152880	95.93	3.27	3.52	95.93	95.93	95.93	734
1737066420	92.665	0.28	0.30	92.665	92.665	92.665	478
1736979720	92.3843	3.73	4.21	92.3843	92.3843	92.3843	2523
1736893380	88.65	-1.85	-2.04	88.66	88.66	88.65	489
1736806800	90.5	-1.3	-1.42	91	91	90.5	700
1736547960	91.8	0	0.00	91.8	91.8	91.8	0
1736375160	91.8	0	0.00	91.8	91.8	91.8	0
1736288760	91.8	0	0.00	91.8	91.8	91.8	0
1736202360	91.8	2.1	2.34	91.8	91.8	91.8	405
1735942980	89.7	-0.69	-0.76	90.4	90.4	89.7	1212
1735856700	90.39	-2.11	-2.28	91.65	91.65	90.39	630
1735683960	92.5	0.5	0.54	93.5	93.5	92.5	373
1735597740	92	1.06	1.17	92	92	92	314
1735338000	90.94	-1.6	-1.73	90.94	90.94	90.94	474
1735252020	92.54	0.55	0.60	92.54	92.54	92.54	422
1735078800	91.99	0	0.00	91.99	91.99	91.99	0
1734992400	91.99	-0.11	-0.12	91.7	91.99	91.7	1422
1734733200	92.1	-0.8	-0.86	91.798	92.1	91.425	753
1734647340	92.9	0	0.00	92.9	92.9	92.9	0
1734560940	92.9	0.1	0.11	94.59	94.59	92.9	22840
1734474360	92.8	-2.8	-2.93	92.78	92.8	92.78	298
1734388140	95.597	-3.17	-3.21	93.07	95.597	93.07	1343
1734128880	98.765	0	0.00	98.765	98.765	98.765	0
1734042480	98.765	0.77	0.78	98.765	98.765	98.765	196
1733955900	98	-1	-1.01	98.785	98.785	98	12893
1733869200	99	-1.31	-1.31	99	99	99	1425
1733782800	100.31	0.26	0.26	100.315	100.315	100.31	679
1733523600	100.05	1.04	1.05	100.05	100.05	100.05	265

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관