Donaher Corporation【DHER34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

Donaher Corporation (DHER34)

39.28

0.88

(2.29%)

마감 13 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.42	-1.05793450882	39.7	39.89	36.27	13290	37.94410001	DR
4	-3.49	-8.1599251812	42.77	44.23	36.27	9898	41.23986255	DR
12	-12.8	-24.5775729647	52.08	53.36	36.27	7300	43.26297919	DR
26	-14.59	-27.0837200668	53.87	56.55	36.27	5188	45.91373592	DR
52	-5.28	-11.8491921005	44.56	57.37	36.27	5527	47.52411552	DR
156	-10.02884114	-20.3388295246	49.30884114	57.37	32.61	6616	44.1995102	DR
260	9.42051931	31.5495082041	29.85948069	67.03032154	29.85948069	4780	44.52552008	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	39.28	0.88	2.29	39.28	39.28	39.28	6660
1744320600	38.4	-1.4	-3.52	39.78	39.78	37.93	10680
1744234200	39.8	3.15	8.59	37.63	39.89	37.46	2204
1744147800	36.65	-1.27	-3.35	38.34	39.09	36.65	8253
1744061400	37.92	-0.09	-0.24	37.92	38.82	36.27	14060
1743802200	38.01	-1.63	-4.11	39.7	39.7	38.01	31254
1743715800	39.64	-2.08	-4.99	40.66	40.66	39.64	6128
1743629400	41.72	0.98	2.41	40.51	41.72	40.51	346
1743542940	40.74	-1.22	-2.91	41.45	41.45	40.72	73
1743456600	41.96	-0.57	-1.34	41.5	41.96	41.34	48
1743197400	42.53	0.08	0.19	42.92	42.92	42.27	511
1743111000	42.45	-0.65	-1.51	43.16	43.16	42.45	232
1743024600	43.1	-0.21	-0.48	44.23	44.23	42.56	2085
1742938200	43.31	-0.09	-0.21	43.38	43.38	43.31	149
1742851740	43.4	0.32	0.74	43.82	43.82	43.4	1150
1742592600	43.08	0.48	1.13	43.23	43.25	42.91	110160
1742506200	42.6	0.11	0.26	42.55	42.6	42.55	3270
1742419800	42.49	-0.78	-1.80	42.92	42.92	42.25	300
1742333400	43.27	-0.09	-0.21	43.52	43.52	42.84	172
1742247000	43.36	0.21	0.49	43	43.36	43	4
1741987800	43.15	0.63	1.48	42.77	43.15	42.48	6882
1741901400	42.52	-0.15	-0.35	42.53	42.61	42.15	22909
1741814940	42.67	-0.31	-0.72	42.67	42.67	42.67	1
1741728600	42.98	-0.08	-0.19	42.9	43.07	42.27	140
1741642140	43.06	-0.69	-1.58	43.14	43.14	42.96	47
1741382940	43.75	-0.28	-0.64	43.88	44.3	43.75	10174
1741296540	44.03	0.87	2.02	42.4	44.23	42.4	20302
1741210140	43.16	0.79	1.86	43.34	43.34	43.16	343
1740778200	42.37	-0.87	-2.01	42.37	42.37	42.37	7
1740691740	43.24	-0.23	-0.53	43.24	43.24	43.24	1597
1740605400	43.47	0.24	0.56	43.4	43.6	43.17	1481
1740519000	43.23	-0.54	-1.23	43.72	43.72	42.99	364
1740432540	43.77	0.52	1.20	43.44	43.77	42.88	222
1740173400	43.25	0.99	2.34	43.28	43.3	43.07	33006
1740087000	42.26	0.38	0.91	42.46	42.64	42.26	33058
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

Intesa Sanpaolo

ESM European Stability M...

African Development Bank

International Finance

Intesa Sanpaolo

European Investment Bank

VAR International Bank f...

Inter American Developme...

Asian Development Bank ADB

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관