Donaher Corporation【DHER34】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
브라질
BOV
Donaher Corporation (DHER34)
Donaher Corporation (DHER34) 과거

Donaher Corporation (DHER34)

41.88

0.00

(0.00%)

마감 20 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.75	1.8234865062	41.13	42.45	40.77	840	41.96750179	DR
4	-9.24	-18.0751173709	51.12	53.36	40.77	4889	47.43766142	DR
12	-7.79	-15.6835111737	49.67	53.36	40.77	3557	49.48850316	DR
26	-10.77	-20.4558404558	52.65	56.55	40.77	2979	50.62033999	DR
52	-4.73	-10.148036902	46.61	57.37	40.77	5300	48.28931712	DR
156	-6.26787711	-13.0179718945	48.14787711	57.37	32.61	6229	44.38906107	DR
260	16.24739941	63.3856847765	25.63260059	67.03032154	22.10258451	4563	44.60661231	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740000540	41.88	0.16	0.38	41.72	41.88	41.1	1323
1739914140	41.72	-0.49	-1.16	42.21	42.21	41.32	932
1739827800	42.21	0.11	0.26	42.21	42.21	42.21	506
1739568600	42.1	-0.08	-0.19	41.85	42.45	41.85	1045
1739482140	42.18	0.46	1.10	42.18	42.18	42.18	857
1739395740	41.72	0.59	1.43	41.13	41.83	40.77	859
1739309400	41.13	-0.8	-1.91	41.9	41.9	41.13	714
1739222940	41.93	-0.75	-1.76	44.4	44.4	41.93	338
1738963800	42.68	-0.36	-0.84	43.41	43.41	42.52	4244
1738877340	43.04	-1	-2.27	44.04	44.12	43.04	26268
1738790940	44.04	-2.04	-4.43	44.76	45.08	43.71	7562
1738704600	46.08	0.8	1.77	44.56	46.08	43.28	568
1738618200	45.28	-2.71	-5.65	47.33	47.33	44.31	2585
1738358940	47.99	-2	-4.00	46.55	47.99	46.35	1682
1738272540	49.99	-0.01	-0.02	47.59	49.99	46.57	1216
1738186200	50	-1.97	-3.79	53.36	53.36	46.35	4650
1738099740	51.97	-0.48	-0.92	53.19	53.19	51.97	144
1738013340	52.45	0.62	1.20	51.8	52.73	51.8	2467
1737754200	51.83	0.31	0.60	52.24	52.32	51.83	164
1737667740	51.52	-0.95	-1.81	51.32	51.52	51.3	40420
1737581400	52.47	0	0.00	52.47	52.47	52.47	0
1737495000	52.47	1.33	2.60	52.11	52.47	52.11	1654
1737408600	51.14	-0.82	-1.58	51.96	51.96	51.05	79
1737149400	51.96	-0.14	-0.27	52.08	52.08	51.65	932
1737062940	52.1	0.99	1.94	50.81	52.1	50.81	39190
1736976540	51.11	-0.29	-0.56	52.12	52.12	51.11	1420
1736890140	51.4	-0.92	-1.76	52.32	52.55	50.71	1077
1736803740	52.32	0.87	1.69	51.43	52.32	51	592
1736544540	51.45	0.38	0.74	51.26	51.45	51.14	222
1736458140	51.07	-1.08	-2.07	51.6	51.6	51.07	300
1736371740	52.15	0.15	0.29	52	52.15	51.66	927
1736285400	52	0.16	0.31	51.3	52.82	50.71	4552
1736198940	51.84	-0.51	-0.97	52.35	52.35	51.84	1165
1735939740	52.35	1.79	3.54	50.9	52.35	50.9	4389
1735853400	50.56	-0.04	-0.08	50.6	50.6	50.56	717
1735594200	50.6	-0.3	-0.59	50.9	51	50.6	1836
1735334940	50.9	-0.27	-0.53	51.25	51.5	50.85	484
1735248540	51.17	0.32	0.63	51	51.17	50.8	849
1734989340	50.85	1.16	2.33	49.59	50.85	49.59	833
1734730200	49.69	-0.26	-0.52	49.5	50.09	48.9	774
1734643800	49.95	-2.05	-3.94	51.3	51.3	49.7	840
1734557400	52	0.85	1.66	50.72	52.05	50.72	4863
1734470940	51.15	-0.15	-0.29	51.75	52.6	50.95	2202
1734384540	51.3	0.6	1.18	49.46	51.4	49.46	910
1734125340	50.7	0.65	1.30	50.95	50.97	50	39
1734039000	50.05	-0.25	-0.50	51	51	49.5	58
1733952540	50.3	-0.25	-0.49	51	51	50.27	73
1733866140	50.55	-0.65	-1.27	50.8	51.25	50.55	177
1733779740	51.2	1.49	3.00	49.71	51.2	49.71	143
1733520600	49.71	0.89	1.82	49.85	50.1	49.71	15104
1733434200	48.82	-2.28	-4.46	50.8	50.8	48.53	2668
1733347800	51.1	-1.32	-2.52	53	53	50.61	3196
1733261340	52.42	-0.05	-0.10	52.05	52.42	52	4265
1733174940	52.47	0.95	1.84	52	52.47	52	1035
1732915740	51.52	0.52	1.02	51.59	52.12	50.94	3631
1732829400	51	0.47	0.93	51.5	51.5	50.64	115
1732743000	50.53	1.53	3.12	49.67	50.56	49.67	116
1732656600	49	-0.13	-0.26	48.6	49.04	48.46	187
1732570140	49.13	-0.04	-0.08	49	49.52	48.45	8456
1732310940	49.17	0.59	1.21	48.9	49.17	48.8	325
1732224600	48.58	-0.91	-1.84	49.48	49.48	48	6053

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관