Suess Microtec AG (PK)【SESMF】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
Suess Microtec AG (PK) (SESMF)
Suess Microtec AG (PK) (SESMF) 과거

Suess Microtec AG (PK) (SESMF)

51.25

0.11

(0.22%)

마감 24 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.574	-6.519042755	54.824	54.824	49.092	3356	51.16643947	CS
4	-10.75	-17.3387096774	62	65.7983	49.092	2318	55.10788902	CS
12	-11.95	-18.9082278481	63.2	79	49.092	7147	68.78558513	CS
26	-0.75	-1.44230769231	52	79	49.092	5555	68.71763566	CS
52	22.29	76.9682320442	28.96	79	28.96	4611	68.18097629	CS
156	26.77	109.354575163	24.48	79	15.95	3732	66.15807103	CS
260	38.2399	293.924720025	13.0101	79	8.09	2873	64.01894709	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	51.25	0.11	0.22	49.092	51.25	49.092	1398
1732227900	51.14	1.14	2.28	50.41	52	50.21	12461
1732141740	50	0	0.00	49.95	50	49.95	1515
1732054800	50	-3.63	-6.77	51.82	51.82	49.69	1322
1731968640	53.6286	0.01	0.02	53.62	54.085	53.62	573
1731709260	53.62	-3.85	-6.70	54.824	54.824	53.5	908
1731622800	57.47	3.02	5.55	57	57.47	57	316
1731536760	54.45	0.26	0.48	53.6	54.45	53.6	843
1731450480	54.192	0.27	0.50	57	57	53.87	813
1731363600	53.92	-1.29	-2.33	54.68	55.145	53.751	3812
1731104400	55.205	1.21	2.23	54.81	56.24	54.81	2409
1731018540	54	-2.3	-4.09	55.075	56.775	52.4875	4275
1730931600	56.304	-4.7	-7.70	56.6	58	56.304	2865
1730845680	61	2	3.39	61	61	61	733
1730759160	59	1.42	2.47	58.74	59.202	58.6	1289
1730496420	57.5765	-1.69	-2.84	59	59	57.2	4297
1730409780	59.262	-1.49	-2.45	60	60.29	59	1347
1730323500	60.749	-5.05	-7.67	60.962	63	60.5	4134
1730237280	65.7983	1.05	1.62	64.903	65.7983	64.903	437
1730150880	64.7476	2.75	4.43	63	65	63	1793
1729891500	62	-0.1	-0.16	62	62	62	214
1729805160	62.1	0.89	1.46	62.66	62.6713	62	2380
1729718940	61.2062	-0.29	-0.48	61	62.245	61	2338
1729632300	61.5	4.14	7.21	59.5	61.66	59.06	8204
1729545600	57.3625	-1.74	-2.94	60	61.63	57.3625	2868
1729286400	59.1	-9.4	-13.72	59.97	60.58	57.65	10714
1729200000	68.5	0.75	1.11	65.2	68.5	65.2	7535
1729113960	67.75	-3.49	-4.89	68.035	68.035	67.2	4490
1729027680	71.235	-4.72	-6.21	74.2	74.2	65.42	8049
1728941220	75.95	0.17	0.22	72.6201	77	72.6201	2178
1728681900	75.78	-2.22	-2.85	74.9735	76.95	74.9735	3379
1728595560	78	0.25	0.32	77.85	78	77.7	1526
1728508800	77.75	3.71	5.01	74.03	79	73.96	2584
1728422580	74.0371	0.94	1.28	74.25	76	72.72	5537
1728336000	73.101	-1.68	-2.25	75.09	75.09	71.71	5034
1728077220	74.78	-0.8	-1.05	74.745	75.49	74.5	5893
1727990760	75.576	0.08	0.10	74.5	76	74.5	2488
1727904000	75.5	-0.47	-0.62	74.33	76.58	74.06	5156
1727818140	75.97	-0.98	-1.27	78	78	73.44	9667
1727731380	76.95	1.77	2.36	77.54	78	76.475	29118
1727472000	75.176	-1.57	-2.05	75.51	76	73.22	17579
1727386200	76.75	7.18	10.32	73.67	77.15	73.67	46789
1727299200	69.57	2.8	4.19	68.06	69.65	67.23	24319
1727212800	66.769999	0.15	0.23	67.25	67.4	65.75	46535
1727126940	66.62	2.12	3.29	66	66.72	64.75	33366
1726867200	64.5	2.1	3.37	65.2	66.18	63.1	1641
1726781220	62.4	-0.8	-1.27	62.4	62.4	62.4	100
1726694640	63.2	0	0.00	63.2	63.2	63.2	0
1726608240	63.2	-2.19	-3.35	63.2	63.2	63.2	100
1726497000	65.39	0	0.00	65.39	65.39	65.39	0
1726237800	65.39	0	0.00	65.39	65.39	65.39	0
1726151400	65.39	0	0.00	65.39	65.39	65.39	0
1726065000	65.39	0	0.00	65.39	65.39	65.39	0
1725978600	65.39	0	0.00	65.39	65.39	65.39	0
1725892200	65.39	0	0.00	65.39	65.39	65.39	0
1725633000	65.39	0	0.00	65.39	65.39	65.39	0
1725546600	65.39	0	0.00	65.39	65.39	65.39	0
1725460200	65.39	0	0.00	65.39	65.39	65.39	0
1725373800	65.39	0	0.00	65.39	65.39	65.39	0
1725028200	65.39	0	0.00	65.39	65.39	65.39	0
1724941800	65.39	0	0.00	65.39	65.39	65.39	0
1724855400	65.39	0	0.00	65.39	65.39	65.39	0
1724769000	65.39	0	0.00	65.39	65.39	65.39	0
1724682600	65.39	0	0.00	65.39	65.39	65.39	0

Suess Microtec (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관