Swisscom AG (PK)【SCMWY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Swisscom AG (PK) (SCMWY)

55.44

0.20

( 0.36% )

업데이트: 00:12:05

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.24	-0.431034482759	55.68	55.81	54.66	20389	55.24293194	CS
4	-0.455	-0.814026299311	55.895	58.41	54.66	16307	56.58854491	CS
12	-2.02	-3.51548903585	57.46	58.57	54.66	26892	56.50563316	CS
26	-6.4622	-10.4393704909	61.9022	66	54.66	17765	58.26157972	CS
52	-3.56	-6.03389830508	59	66	53.01	18374	57.41675912	CS
156	-3.78	-6.3829787234	59.22	70.035	43.69	15160	55.75183386	CS
260	-2.86	-4.90566037736	58.3	70.035	43.69	13425	55.35658872	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740090480	55.24	0.34	0.61	55.08	55.24	54.93	21486
1740003960	54.905	-0.46	-0.82	55.01	55.19	54.66	22026
1739917740	55.36	-0.33	-0.59	55.182	55.56	55.138	28679
1739572020	55.686	-0.74	-1.32	55.68	55.81	55.66	9364
1739485320	56.43	-1.59	-2.74	56.39	56.62	56.39	9650
1739398920	58.02	0.19	0.33	57.75	58.03	57.64	11561
1739312940	57.8272	0.06	0.10	57.69	58.15	57.69	8296
1739226000	57.77	-0.64	-1.10	58.19	58.19	57.77	15931
1738967160	58.41	0.94	1.64	58.09	58.41	57.89	12651
1738880400	57.47	0.8	1.41	56.89	57.47	56.84	9030
1738794000	56.67	0.65	1.16	56.21	56.68	56.21	16377
1738708080	56.02	0.01	0.02	55.865	56.42	55.6	15608
1738621740	56.01	-0.95	-1.67	55.93	56.221	55.77	14947
1738362000	56.9635	-0.4	-0.69	56.71	57.07	56.4402	8060
1738276080	57.36	-0.28	-0.49	57	57.36	56.7684	8307
1738189740	57.64	0.32	0.56	57.64	57.64	57.07	9076
1738103280	57.32	0.3	0.53	57.35	57.71	56.93	42804
1738016820	57.02	1.12	1.99	57.04	57.78	56.67	28660
1737757440	55.905	-0.24	-0.42	55.895	56.35	55.78	17320
1737671220	56.14	-0.07	-0.12	55.69	56.232	55.655	23560
1737584640	56.205	-0.93	-1.62	55.85	56.48	55.85	15017
1737498540	57.131	0.96	1.71	56.625	57.29	56.59	54138
1737152880	56.17	-0.17	-0.30	56.36	56.66	56.03	26433
1737066420	56.34	0.41	0.73	56.02	56.39	55.95	15149
1736979720	55.934	-0.27	-0.47	56.25	56.25	55.872	25046
1736893380	56.2	0.71	1.28	55.21	56.29	55.21	53154
1736806800	55.49	-0.44	-0.79	55.505	55.505	55.271	25566
1736547720	55.93	-0.44	-0.78	55.12	55.93	55	31993
1736375340	56.37	0.5	0.89	55.42	56.37	55.42	17995
1736288940	55.87	0.22	0.40	57.08	57.0875	55.48	58484
1736202360	55.65	-0.24	-0.43	55.53	55.78	55.26	33809
1735942980	55.89	0.16	0.29	55.48	55.89	55.4	26930
1735856700	55.73	-0.3	-0.53	55.33	56.28	55.33	13758
1735683960	56.0252	0.11	0.19	55.795	56.34	55.15	25190
1735597740	55.92	0.22	0.39	55.956	56.28	55.01	32392
1735338000	55.7	-0.47	-0.84	56.06	56.26	55.11	34962
1735252020	56.17	-0.66	-1.16	55.818	56.17	55.38	37978
1735078200	56.829	0.93	1.66	55	57	55	30915
1734992400	55.9	-0.05	-0.09	55.79	55.93	55.12	63423
1734733200	55.95	-0.01	-0.02	55.4	56.35	55.07	42615
1734646800	55.96	0.08	0.14	55.55	56.33	55.55	37474
1734560940	55.88	-0.83	-1.46	56.34	56.84	55.73	78373
1734474360	56.71	-0.48	-0.84	56.98	57.12	56.41	52042
1734388140	57.19	0.43	0.76	56.21	57.19	56.21	36599
1734128940	56.7604	-0.34	-0.59	56.5	57	56.11	29141
1734042480	57.1	0.01	0.01	56.6	57.27	56.19	20532
1733955900	57.095	-0.28	-0.48	57.35	57.36	56.34	19594
1733869200	57.37	-0.43	-0.74	57.59	57.73	56.661	38061
1733782800	57.795	-0.61	-1.05	57.5	58.24	57.35	18015
1733523600	58.4076	-0.13	-0.23	58.38	58.45	57.75	36296
1733437500	58.5425	0.73	1.27	57.94	58.57	57.43	20963
1733350980	57.81	0.91	1.60	57.02	57.81	56.78	29891
1733264700	56.9	-0.8	-1.39	57.292	57.79	56.36	25883
1733178180	57.7	-0.01	-0.02	57.075	57.7	56.81	27618
1732918200	57.71	-0.21	-0.36	57.46	57.8666	57.23	10263
1732746540	57.92	1.07	1.88	57.175	58	57.14	10383
1732660140	56.85	-1	-1.73	56.78	57.3	56.21	14355
1732573560	57.85	1.02	1.79	57.295	57.85	57.295	25748
1732314000	56.83	-0.15	-0.26	56.21	57.4	56.21	16174
1732227900	56.98	0.12	0.21	56.59	57.45	56.59	26824

BNP Paribas Issuance

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관