Thales Sa (PK)【THLEF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Thales Sa (PK) (THLEF)

265.00

0.00

(0.00%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	31.1885	13.3391642413	233.8115	280.2	231	3595	262.49004173	CS
4	82.57	45.2611960752	182.43	280.2	182.43	3766	222.15358176	CS
12	121.5905	84.7855267608	143.4095	280.2	136.99	2344	203.61781974	CS
26	101.09444	61.6784689915	163.90556	280.2	136.99	1457	197.87384632	CS
52	91.9	53.0906990179	173.1	280.2	136.99	1164	193.8777153	CS
156	148.37	127.214267341	116.63	280.2	107.55	1155	165.58327745	CS
260	171.65	183.87787895	93.35	280.2	56.07	1355	117.54466111	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386000	265	-10.5	-3.81	262.05	265	257.39	2086
1741300140	275.5	4.3	1.59	278.89	280.2	272.43	2946
1741213440	271.2	14.2	5.53	261.5	271.3	261.5	3940
1741126800	257	6.81	2.72	245.8	257	245.576	4823
1741040760	250.19	55.19	28.30	233.8115	250.19	231	4179
1740781260	195	-5	-2.50	195	195	195	412
1740695340	200	-1.58	-0.78	200	200	200	439
1740608400	201.58	1.08	0.54	201.35	201.58	201.35	650
1740522480	200.5	10.5	5.53	200	203.8	200	1421
1740435600	190	0	0.00	190	190	190	0
1740176400	190	0	0.00	190	190	190	185
1740090540	190	0	0.00	190	190	190	0
1740004140	190	0	0.00	190	190	190	0
1739917740	190	29	18.01	182.43	194.5	182.43	20340
1739571840	161	0	0.00	161	161	161	0
1739485440	161	0	0.00	161	161	161	0
1739399040	161	0	0.00	161	161	161	0
1739312640	161	0	0.00	161	161	161	0
1739226240	161	0	0.00	161	161	161	0
1738967040	161	0	0.00	161	161	161	0
1738880640	161	0	0.00	161	161	161	0
1738794240	161	0	0.00	161	161	161	0
1738707840	161	0	0.00	161	161	161	0
1738621440	161	0	0.00	161	161	161	0
1738362240	161	0	0.00	161	161	161	0
1738275840	161	0	0.00	161	161	161	0
1738189440	161	0	0.00	161	161	161	0
1738103040	161	0	0.00	161	161	161	0
1738016640	161	0	0.00	161	161	161	0
1737757440	161	2.85	1.80	161	161	161	361
1737671340	158.15	0	0.00	158.15	158.15	158.15	0
1737584940	158.15	0	0.00	158.15	158.15	158.15	0
1737498540	158.15	7.92	5.27	158.15	158.15	158.15	379
1737152880	150.22999	-0.27	-0.18	150.22999	150.22999	150.22999	358
1737066120	150.5	0	0.00	150.5	150.5	150.5	0
1736979720	150.5	5.01	3.44	150.5	150.5	150.5	112
1736893740	145.49	0	0.00	145.49	145.49	145.49	0
1736807340	145.49	0	0.00	145.49	145.49	145.49	0
1736548140	145.49	0	0.00	145.49	145.49	145.49	0
1736375340	145.49	3.49	2.46	145.49	145.49	144.495	459
1736288760	142	0	0.00	142	142	142	0
1736202360	142	0.2	0.14	142	142	142	266
1735943160	141.8	0	0.00	141.8	141.8	141.8	0
1735856760	141.8	0	0.00	141.8	141.8	141.8	0
1735683960	141.8	-3.4	-2.34	141.8	141.8	141.8	2510
1735597740	145.19999	3.45	2.43	145.19999	145.19999	145.19999	370
1735337400	141.7499	0	0.00	141.7499	141.7499	141.7499	0
1735251000	141.7499	0	0.00	141.7499	141.7499	141.7499	0
1735078200	141.7499	2.75	1.98	141.7499	141.7499	141.7499	403
1734992400	139	0	0.00	139	139	139	0
1734733200	139	-8.9	-6.02	143.9	143.9	136.99	6457
1734646800	147.9	4.49	3.13	147.9	147.9	147.9	249
1734560940	143.4095	0.41	0.29	143.4095	143.4095	143.4095	568
1734474540	143	0	0.00	143	143	143	0
1734388140	143	0	0.00	143	143	143	0
1734128940	143	-0.3	-0.21	143	143	143	261
1734042300	143.3	0	0.00	143.3	143.3	143.3	0
1733955900	143.3	-2.9	-1.98	143.3	143.3	143.3	207
1733837400	146.19999	0	0.00	146.19999	146.19999	146.19999	0

Northern Mining

BNP Paribas Issuance

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관