Volvo Car AB (PK)【VLVCY】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
Volvo Car AB (PK) (VLVCY)
Volvo Car AB (PK) (VLVCY) 과거

Volvo Car AB (PK) (VLVCY)

3.802

0.00

( 0.00% )

업데이트: 01:35:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.463	-10.8558030481	4.265	4.29	3.775	10495	3.86414697	DR
4	-0.338	-8.16425120773	4.14	4.768	3.775	13088	4.25603954	DR
12	-0.448	-10.5411764706	4.25	4.768	3.775	10041	4.26884814	DR
26	-1.558	-29.0671641791	5.36	5.64	3.775	8830	4.52293213	DR
52	-3.288	-46.3751763047	7.09	8.15	3.775	6424	4.99398996	DR
156	-5.748	-60.1884816754	9.55	10.2799	3.775	5447	5.62244768	DR
260	-5.748	-60.1884816754	9.55	10.2799	3.775	5447	5.62244768	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738967160	3.802	-0.02	-0.47	3.83	3.84	3.78	14947
1738880400	3.82	-0.47	-10.96	3.775	3.91	3.775	31510
1738794000	4.29	0.06	1.37	4.29	4.29	4.29	1552
1738708080	4.232	-0.03	-0.77	4.22	4.26	4.22	3950
1738621740	4.265	-0.23	-5.01	4.265	4.265	4.265	514
1738362000	4.49	-0.28	-5.83	4.49	4.49	4.49	629
1738276080	4.768	0.09	1.88	4.768	4.768	4.768	201
1738189740	4.68	0.14	3.08	4.68	4.68	4.68	294
1738103280	4.54	0.09	2.02	4.5	4.54	4.5	883
1738016820	4.45	0.13	2.96	4.43	4.45	4.42	88885
1737757440	4.322	0.09	2.13	4.34	4.34	4.322	1405
1737671040	4.232	0	0.00	4.232	4.232	4.232	0
1737584640	4.232	0.04	0.88	4.225	4.232	4.2005	722
1737498540	4.195	0.07	1.57	4.1	4.195	4.07	15573
1737152880	4.13	0.06	1.42	4.1	4.13	4.1	10332
1737066420	4.072	-0.28	-6.35	4.05	4.072	4.05	446
1736979720	4.348	0.06	1.40	4.33	4.348	4.33	60251
1736893380	4.288	0.22	5.36	4.288	4.288	4.288	299
1736806800	4.07	-0.1	-2.44	4.14	4.14	4.07	3185
1736547720	4.172	-0.38	-8.39	4.172	4.172	4.172	512
1736375340	4.5538999	0	0.00	4.5538999	4.5538999	4.5538999	0
1736288940	4.5538999	0.42	10.26	4.54	4.5599999	4.54	1996
1736202180	4.13	0	0.00	4.13	4.13	4.13	0
1735942980	4.13	-0.18	-4.18	4.124	4.19	4.124	1175
1735856760	4.3099999	0	0.00	4.3099999	4.3099999	4.3099999	0
1735683960	4.3099999	0.04	0.94	4.2699999	4.3099999	4.268	1806
1735597740	4.2699999	-0.05	-1.16	4.3099999	4.3099999	4.2699999	573
1735338000	4.32	0.02	0.47	4.305	4.32	4.305	3311
1735252020	4.3	-0.03	-0.69	4.335	4.335	4.3	782
1735078800	4.33	0	0.00	4.33	4.33	4.33	0
1734992400	4.33	0.1	2.36	4.282	4.33	4.28	2457
1734733200	4.23	-0.13	-2.98	4.28	4.28	4.23	314
1734646800	4.36	-0.02	-0.46	4.328	4.36	4.32	1561
1734560940	4.38	-0.02	-0.34	4.442	4.442	4.355	1595
1734474360	4.3949999	-0.03	-0.57	4.3949999	4.3949999	4.3949999	1831
1734388140	4.42	-0.06	-1.34	4.4136	4.42	4.4136	672
1734128700	4.48	0	0.00	4.48	4.48	4.48	0
1734042300	4.48	0	0.00	4.48	4.48	4.48	0
1733955900	4.48	-0.08	-1.75	4.5119999	4.5119999	4.48	1986
1733869200	4.5599999	-0.09	-1.94	4.53	4.5599999	4.53	860
1733782800	4.65	0.06	1.31	4.665	4.665	4.65	737
1733523600	4.59	0.07	1.55	4.58	4.59	4.58	599
1733437500	4.5199999	0.21	4.99	4.495	4.5199999	4.495	781
1733350980	4.305	0.02	0.47	4.29	4.305	4.2699999	991
1733264580	4.285	0	0.00	4.285	4.285	4.285	0
1733178180	4.285	-0.03	-0.70	4.285	4.285	4.285	260
1732918200	4.315	0.14	3.23	4.26	4.315	4.26	91648
1732746540	4.18	-0.06	-1.42	4.2	4.2	4.18	1448
1732660140	4.24	-0.14	-3.20	4.2699999	4.3099999	4.24	94014
1732573560	4.38	0.29	6.96	4.428	4.44	4.38	1761
1732314300	4.095	0	0.00	4.095	4.095	4.095	0
1732227900	4.095	0.04	0.86	4.095	4.095	4.095	196
1732141740	4.0599999	-0.1	-2.40	4.0199999	4.0599999	4.0199999	3538
1732054800	4.16	-0.07	-1.65	4.16	4.2	4.16	3462
1731968640	4.23	0.01	0.12	4.25	4.25	4.23	5451
1731709260	4.225	-0.08	-1.74	4.225	4.225	4.225	282
1731622800	4.3	0.1	2.38	4.345	4.345	4.3	541
1731536760	4.2	0.03	0.62	4.225	4.225	4.2	1215
1731450480	4.174	-0.23	-5.14	4.174	4.174	4.174	282
1731363600	4.4	0.22	5.26	4.4	4.4	4.4	392

Volvo Car AB (PK)

Sicav Total Return Flexi...

Jutal Offshore Oil Service (PK)

Jumbo Interactive (PK)

Japan Post Insurance (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관