Sartorius Ag (PK)【SARTF】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
Sartorius Ag (PK) (SARTF)
Sartorius Ag (PK) (SARTF) 과거

Sartorius Ag (PK) (SARTF)

185.00

-6.21

(-3.25%)

마감 29 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-12.65	-6.40020237794	197.65	197.65	180.55	25	189.94264	CS
4	-8.378	-4.33244733113	193.378	211.778	180.55	14	190.103254	CS
12	8.61	4.88122909462	176.39	243.35	176.39	22	197.95593953	CS
26	-34.568	-15.7436420608	219.568	243.35	176.39	41	204.86084586	CS
52	-105	-36.2068965517	290	290	175.93	65	209.51646629	CS
156	-213.45	-53.5700840758	398.45	405	175.93	42	242.93909815	CS
260	-35.55	-16.1187939243	220.55	947	175.93	56	447.89996214	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743197340	185	-6.21	-3.25	185	185	185	2
1743110940	191.206	0	0.00	191.206	191.206	191.206	0
1743024540	191.206	2.26	1.19	182.2612	191.206	180.55	22
1742938140	188.95	0	0.00	188.95	188.95	188.95	0
1742851740	188.95	0	0.00	188.95	188.95	188.95	0
1742592540	188.95	-10.36	-5.20	197.65	197.65	188.73	28
1742505960	199.3134	3.31	1.69	199.3134	199.3134	199.3134	1
1742419800	196	0	0.00	196	196	196	0
1742333400	196	0	0.00	196	196	196	0
1742250540	196	0	0.00	196	196	196	0
1741991340	196	0	0.00	196	196	196	0
1741904940	196	0	0.00	196	196	196	0
1741818540	196	0	0.00	196	196	196	0
1741732140	196	0	0.00	196	196	196	0
1741645740	196	0	0.00	196	196	196	0
1741386540	196	0	0.00	196	196	196	0
1741300140	196	7.54	4.00	211.778	211.778	196	4
1741213440	188.46	-4.92	-2.54	196.845	196.965	188.46	35
1741127160	193.378	0	0.00	193.378	193.378	193.378	0
1741040760	193.378	-1.62	-0.83	193.378	193.378	193.378	10
1740781200	195	0	0.00	195	195	195	0
1740694800	195	0	0.00	195	195	195	0
1740608400	195	0	0.00	195	195	195	0
1740522000	195	0	0.00	195	195	195	0
1740435600	195	1.05	0.54	195	195	195	5
1740176400	193.95	-0.1	-0.05	193.95	193.95	193.95	2
1740090480	194.05	-2.89	-1.46	199.25	200.9756	194.05	161
1740003960	196.935	-9.03	-4.39	190.476	196.935	190.476	5
1739917620	205.9684	0	0.00	205.9684	205.9684	205.9684	0
1739572020	205.9684	-37.38	-15.36	205.9684	205.9684	205.9684	23
1739485680	243.35	0	0.00	243.35	243.35	243.35	0
1739399280	243.35	0	0.00	243.35	243.35	243.35	0
1739312880	243.35	0	0.00	243.35	243.35	243.35	0
1739226480	243.35	0	0.00	243.35	243.35	243.35	0
1738967280	243.35	0	0.00	243.35	243.35	243.35	0
1738880880	243.35	0	0.00	243.35	243.35	243.35	0
1738794480	243.35	0	0.00	243.35	243.35	243.35	0
1738708080	243.35	0	0.00	243.35	243.35	243.35	0
1738621680	243.35	0	0.00	243.35	243.35	243.35	0
1738362480	243.35	0	0.00	243.35	243.35	243.35	0
1738276080	243.35	13.82	6.02	229	243.35	229	4
1738189740	229.535	2.44	1.07	230	230	229.535	11
1738103280	227.1	11.12	5.15	235.46	235.655	227.1	61
1738016820	215.98	2.98	1.40	215.98	215.98	215.98	5
1737757440	213.0024	0	0.00	213.0024	213.0024	213.0024	0
1737671040	213.0024	0	0.00	213.0024	213.0024	213.0024	0
1737584640	213.0024	10.75	5.32	213.0024	213.0024	213.0024	1
1737498000	202.2492	0	0.00	202.2492	202.2492	202.2492	0
1737152400	202.2492	0	0.00	202.2492	202.2492	202.2492	0
1737066000	202.2492	0	0.00	202.2492	202.2492	202.2492	0
1736979600	202.2492	0	0.00	202.2492	202.2492	202.2492	0
1736893200	202.2492	0	0.00	202.2492	202.2492	202.2492	0
1736806800	202.2492	13.95	7.41	187.88	202.2492	187.88	2
1736547720	188.3	3.18	1.72	188.3	188.3	188.3	1
1736375340	185.12	-11.68	-5.93	185.12	185.12	185.12	1
1736288940	196.8	11.63	6.28	196.8	196.8	196.8	2
1736202180	185.17	0	0.00	185.17	185.17	185.17	0
1735942980	185.17	1.17	0.64	176.39	185.22	176.39	89
1735856760	184	0	0.00	184	184	184	0
1735683960	184	0	0.00	184	184	184	1
1735597740	184	1.02	0.56	184	184	184	1

Vontobel Financial Produ...

NATIXIS STRUCTURED ISSUA...

Otello Corporation ASA (PK)

Leonteq Securities

Boyds Collection (CE)

Dominion Energy

Sprouts Farmers Market

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관