Thales Sa (PK)【THLEF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Thales Sa (PK) (THLEF)

161.00

0.00

(0.00%)

마감 31 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	161	161	161	361	161	CS
4	19	13.3802816901	142	161	142	323	151.55043928	CS
12	1.55	0.972091564754	159.45	161	136.99	755	144.09984209	CS
26	0.59	0.367807493298	160.41	168.099	136.99	673	150.38492094	CS
52	10.41	6.91280961551	150.59	183	136.99	1358	152.55471979	CS
156	69.172	75.3277867317	91.828	183	90.7375	932	147.40161826	CS
260	51.25	46.6970387244	109.75	183	56.07	1255	106.69996164	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733869500	146.19999	0	0.00	146.19999	146.19999	146.19999	0
1733783100	146.19999	0	0.00	146.19999	146.19999	146.19999	0
1733523900	146.19999	0	0.00	146.19999	146.19999	146.19999	0
1733437500	146.19999	-7.75	-5.03	146.19999	146.19999	146.19999	270
1733351100	153.94999	0	0.00	153.94999	153.94999	153.94999	0
1733264700	153.94999	8.31	5.71	146.25	153.94999	146	1018
1733178180	145.6355	0.23	0.16	145.6355	145.6355	145.6355	102
1732918200	145.41	-1.7	-1.16	145.41	145.41	145.41	189
1732746540	147.11	-2.89	-1.93	147.11	147.11	147.11	571
1732659600	150	0	0.00	150	150	150	0
1732573200	150	0	0.00	150	150	150	0
1732314000	150	-5.2	-3.35	150	150	150	1000
1732227900	155.19999	-4.25	-2.67	155.19999	155.19999	155.19999	380
1732141740	159.44999	-7	-4.21	159.44999	159.44999	159.44999	123
1732054800	166.44999	0	0.00	166.44999	166.44999	166.44999	0
1731968400	166.44999	0	0.00	166.44999	166.44999	166.44999	0
1731709200	166.44999	0	0.00	166.44999	166.44999	166.44999	0
1731622800	166.44999	0	0.00	166.44999	166.44999	166.44999	0
1731536400	166.44999	0	0.00	166.44999	166.44999	166.44999	0
1731450000	166.44999	0	0.00	166.44999	166.44999	166.44999	0
1731363600	166.44999	0	0.00	166.44999	166.44999	166.44999	0
1731104400	166.44999	0	0.00	166.44999	166.44999	166.44999	0
1731018000	166.44999	0	0.00	166.44999	166.44999	166.44999	0
1730931600	166.44999	2	1.22	166.44999	166.44999	166.44999	481
1730817000	164.44999	0	0.00	164.44999	164.44999	164.44999	0
1730730600	164.44999	0	0.00	164.44999	164.44999	164.44999	0
1730471400	164.44999	0	0.00	164.44999	164.44999	164.44999	0
1730385000	164.44999	0	0.00	164.44999	164.44999	164.44999	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관