SAAB AB (PK)【SAABF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SAAB AB (PK) (SAABF)

42.05

1.65

(4.08%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.55	1.32530120482	41.5	43.03	35.94	8897	38.59490983	CS
4	4.95	13.3423180593	37.1	43.03	35.94	10165	39.46951782	CS
12	21.127	100.975003585	20.923	43.03	19.79	10932	36.46752802	CS
26	20.74	97.3251994369	21.31	43.03	19.79	6798	34.96006797	CS
52	20.9475	99.2654898709	21.1025	43.03	18.55	5922	32.04539309	CS
156	32.55	342.631578947	9.5	43.03	7.63	3420	30.01100822	CS
260	36.8	700.952380952	5.25	43.03	5.25	2827	28.650628	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320120	42.05	1.65	4.08	41	42.79	40.83	40176
1744234140	40.4	2.18	5.70	38.72	40.9	38.65	2075
1744147740	38.2201	1.42	3.86	40.42	40.95	38.2201	13690
1744061220	36.8	-1.15	-3.03	37.5799	37.91	35.94	9503
1743802020	37.95	-4.8	-11.23	40.08	40.15	36.48	12792
1743715440	42.75	3.29	8.33	41.5	43.03	41.5	6424
1743629040	39.462	-0.84	-2.09	39.16	39.462	38.8	1884
1743542640	40.306	0.95	2.40	40.45	40.9	39.71	5903
1743456180	39.36	0.24	0.61	38.85	39.87	38.66	4549
1743197340	39.12	-1.83	-4.47	40.01	40.01	38.44	5419
1743110880	40.95	0.98	2.45	40.46	40.95	40.3195	3579
1743024540	39.97	-0.43	-1.06	40.46	40.46	39.57	1686
1742938140	40.4	0.65	1.64	40.3399	41.05	40	3083
1742851200	39.75	2.1	5.58	39.07	40.17	38.8	45347
1742592540	37.65	-0.72	-1.88	38.56	38.63	37.4	6960
1742505960	38.37	0.47	1.24	38.555	39	37.95	6469
1742419200	37.9	-4.46	-10.53	38.99	39.28	37.75	14888
1742333400	42.36	1.48	3.62	41.82	42.4	40.88	24286
1742246400	40.88	0.88	2.20	40.9	41.95	40.15	18187
1741987680	40	3.22	8.75	41.3999	41.3999	36.78	2022
1741901340	36.78	-2.07	-5.33	37.1	37.81	36.3101	14551
1741814940	38.85	0.2	0.51	38.75	39.86	38	25437
1741728480	38.6514	2.29	6.30	38.14	40.12	38.14	51364
1741641600	36.36	0.36	1.00	36.25	36.98	36	6750
1741386000	36	-1.25	-3.36	37.31	37.31	35.47	9800
1741300140	37.25	-0.5	-1.32	37.87	37.99	36.5	6646
1741213440	37.75	2.13	5.98	36.7499	37.92	35.943	78263
1741126800	35.62	-0.43	-1.19	35.0199	35.95	33	62532
1741040760	36.05	5.56	18.24	34.21	36.05	33.509999	15701
1740781260	30.489	0.29	0.96	30	30.95	29.56	4871
1740695340	30.2	0.53	1.79	30.1	30.2	29.6	1698
1740608400	29.67	-0.43	-1.43	28.99	29.85	28.7	14358
1740522480	30.1	1.38	4.81	30.05	30.1	29	4304
1740435600	28.72	0.47	1.68	28.5	29.46	28.34	5267
1740176400	28.245	0.6	2.15	28.59	29.08	28.245	2285
1740090480	27.65	0.07	0.27	28	28.05	27.65	837
1740003960	27.575	0.57	2.13	27.05	28.04	27.05	4099
1739917740	27	4.25	18.68	26.53	27.32	26.53	4523
1739572020	22.75	2.39	11.71	22.79	22.79	22.75	4376
1739485740	20.365	0	0.00	20.365	20.365	20.365	0
1739399340	20.365	0	0.00	20.365	20.365	20.365	0
1739312940	20.365	0.14	0.69	20.24	20.45	20.24	2077
1739226000	20.225	0.23	1.13	19.79	20.225	19.79	895
1738967160	20	-1.9	-8.67	20	20	20	256
1738880400	21.8984	0	0.00	21.8984	21.8984	21.8984	0
1738794000	21.8984	0.74	3.49	21.8984	21.8984	21.8984	477
1738708080	21.16	-0.54	-2.49	21.2	21.2	21.16	310
1738621200	21.7	0	0.00	21.7	21.7	21.7	0
1738362000	21.7	0.57	2.70	21.7	21.7	21.7	1000
1738276080	21.13	0	0.00	21.13	21.13	21.13	100
1738189440	21.13	0	0.00	21.13	21.13	21.13	0
1738103040	21.13	0	0.00	21.13	21.13	21.13	0
1738016640	21.13	0	0.00	21.13	21.13	21.13	0
1737757440	21.13	0	0.00	21.13	21.13	21.13	0
1737671040	21.13	0	0.00	21.13	21.13	21.13	0
1737584640	21.13	0.43	2.08	21.13	21.13	21.13	20485
1737498540	20.7	0.4	1.97	20.7	20.7	20.7	172
1737152880	20.3	-0.62	-2.98	20.13	20.3	20.13	2583
1737066420	20.923	0.24	1.18	20.923	20.923	20.923	893
1736979780	20.68	0	0.00	20.68	20.68	20.68	0
1736893380	20.68	-0.21	-1.01	20.68	20.68	20.68	237
1736806800	20.89	0.38	1.85	20.89	20.89	20.89	300

Mitsubishi Estate Logist... (PK)

RSE Collection (GM)

Sunshine Oilsands (PK)

RSE Archive (GM)

GreenFirst Forest Products (PK)

US Neurosurgical (PK)

BNP Paribas Issuance

Nihon M and A Center (PK)

Construction Partners

Mackenzie Realty Capital (PK)

BNP Paribas Issuance

BW Offshore (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관