Telia Company AB (PK)【TLSNF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Telia Company AB (PK) (TLSNF)
Telia Company AB (PK) (TLSNF) 과거

Telia Company AB (PK) (TLSNF)

3.40

0.00

(0.00%)

마감 15 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	3.4	3.4	3.4	8250	3.4	CS
4	0.15	4.61538461538	3.25	3.4	3.25	3034	3.38803703	CS
12	0.7	25.9259259259	2.7	3.4	2.7	64422	2.84276719	CS
26	0.3	9.67741935484	3.1	3.4	2.7	51806	2.84369336	CS
52	0.95	38.7755102041	2.45	3.4	2.25	36204	2.83877005	CS
156	-0.45	-11.6883116883	3.85	4.165	1.951687	20099	2.65000664	CS
260	-0.1859	-5.18419364734	3.5859	4.539223	1.951687	11563	2.92704218	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741990800	3.4	0	0.00	3.4	3.4	3.4	0
1741904400	3.4	0	0.00	3.4	3.4	3.4	0
1741818000	3.4	0	0.00	3.4	3.4	3.4	0
1741731600	3.4	0	0.00	3.4	3.4	3.4	0
1741645200	3.4	0	0.00	3.4	3.4	3.4	0
1741386000	3.4	0.13	3.82	3.4	3.4	3.4	8250
1741299960	3.275	0	0.00	3.275	3.275	3.275	0
1741213560	3.275	0	0.00	3.275	3.275	3.275	0
1741127160	3.275	0	0.00	3.275	3.275	3.275	0
1741040760	3.275	0.02	0.77	3.25	3.275	3.25	751
1740781200	3.25	0	0.00	3.25	3.25	3.25	0
1740694800	3.25	0	0.00	3.25	3.25	3.25	0
1740608400	3.25	0.12	3.83	3.25	3.25	3.25	100
1740522000	3.13	0	0.00	3.13	3.13	3.13	0
1740435600	3.13	0	0.00	3.13	3.13	3.13	0
1740176400	3.13	0	0.00	3.13	3.13	3.13	0
1740090000	3.13	0	0.00	3.13	3.13	3.13	0
1740003600	3.13	0	0.00	3.13	3.13	3.13	0
1739917200	3.13	0	0.00	3.13	3.13	3.13	0
1739571600	3.13	0	0.00	3.13	3.13	3.13	0
1739485200	3.13	0	0.00	3.13	3.13	3.13	0
1739398800	3.13	0	0.00	3.13	3.13	3.13	0
1739312400	3.13	0	0.00	3.13	3.13	3.13	0
1739226000	3.13	0	0.00	3.13	3.13	3.13	0
1738966800	3.13	0	0.00	3.13	3.13	3.13	0
1738880400	3.13	0	0.00	3.13	3.13	3.13	0
1738794000	3.13	0.17	5.56	2.97	3.13	2.97	33095
1738707600	2.965	0	0.00	2.965	2.965	2.965	0
1738621200	2.965	0	0.00	2.965	2.965	2.965	0
1738362000	2.965	0.03	1.02	2.92	2.965	2.92	1462
1738276080	2.9351219	0	0.00	2.9351219	2.9351219	2.9351219	0
1738189680	2.9351219	0	0.00	2.9351219	2.9351219	2.9351219	0
1738103280	2.9351219	0.16	5.73	2.9351219	2.9351219	2.9351219	400000
1738016820	2.7759999	0	0.00	2.7759999	2.7759999	2.7759999	0
1737757620	2.7759999	0	0.00	2.7759999	2.7759999	2.7759999	0
1737671220	2.7759999	0	0.00	2.7759999	2.7759999	2.7759999	0
1737584820	2.7759999	0	0.00	2.7759999	2.7759999	2.7759999	0
1737498420	2.7759999	0	0.00	2.7759999	2.7759999	2.7759999	0
1737152820	2.7759999	0	0.00	2.7759999	2.7759999	2.7759999	0
1737066420	2.7759999	0.01	0.22	2.7759999	2.7759999	2.7759999	800
1736979780	2.77	0	0.00	2.77	2.77	2.77	0
1736893380	2.77	0.05	1.97	2.77	2.77	2.77	1000
1736806920	2.716529	0	0.00	2.716529	2.716529	2.716529	0
1736547720	2.716529	0.02	0.61	2.716529	2.716529	2.716529	409455
1736375340	2.7	-0.16	-5.59	2.7	2.7	2.7	650
1736288760	2.86	0	0.00	2.86	2.86	2.86	0
1736202360	2.86	0	0.00	2.86	2.86	2.86	0
1735943160	2.86	0	0.00	2.86	2.86	2.86	0
1735856760	2.86	0	0.00	2.86	2.86	2.86	0
1735683960	2.86	0	0.00	2.86	2.86	2.86	40350
1735597200	2.86	0	0.00	2.86	2.86	2.86	0
1735338000	2.86	0.08	2.88	2.86	2.86	2.86	1000
1735251600	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1735078800	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1734992400	2.7799999	0.08	2.96	2.7799999	2.7799999	2.7799999	4000
1734733200	2.7	-0.08	-2.88	2.7	2.7	2.7	1000
1734646800	2.7799999	0.03	1.09	2.7799999	2.7799999	2.7799999	106
1734560940	2.75	0	0.00	2.75	2.75	2.75	0
1734474540	2.75	0	0.00	2.75	2.75	2.75	0
1734388140	2.75	-0.03	-0.90	2.75	2.75	2.75	7500

Telia Company AB (PK)

Source S&p 500 Etf

Stag Industrial

Tuktu Resources (PK)

DJ US Forestry and Paper...

Tesoro Gold (QB)

Kohnan Shoji (PK)

Ark Genomic Rev

Cleanaway Waste Management (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관