Elektro Redes SA【EKTR4F】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Elektro Redes SA (EKTR4F)

51.93

0.00

(0.00%)

마감 11 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320600	51.97	2.14	4.29	49.49	51.97	49	109
1744234200	49.83	0.79	1.61	50.63	50.63	48.34	120
1744147800	49.04	-1.07	-2.14	50.1	50.86	49	152
1744061400	50.11	-2.99	-5.63	53.09	53.09	50.09	132
1743802200	53.1	1.25	2.41	53.09	53.1	49.32	175
1743715800	51.85	0.35	0.68	53	53.1	51.79	76
1743629400	51.5	-1.22	-2.31	53.1	53.1	51.5	61
1743542940	52.72	2.11	4.17	52.99	52.99	52	82
1743456600	50.61	-1.88	-3.58	53	53	49.55	343
1743197400	52.49	0.85	1.65	51.64	53	49.5	406
1743111000	51.64	2.04	4.11	50.1	51.66	50.1	98
1743024600	49.6	-2.09	-4.04	51.6	53.99	49.6	265
1742938200	51.69	0.09	0.17	52.12	52.12	51.69	69
1742851740	51.6	1.6	3.20	49.6	51.99	49.01	184
1742592600	50	0	0.00	49.25	50.72	49.17	109
1742506200	50	-0.51	-1.01	49.48	52	49.24	168
1742419800	50.51	0.96	1.94	54.48	54.48	50	127
1742333400	49.55	0.33	0.67	49.21	50.49	49.21	162
1742247000	49.22	-0.74	-1.48	50	50.5	49.06	146
1741987800	49.96	0.96	1.96	50.08	50.08	48.25	130
1741901400	49	-0.9	-1.80	50.1	50.1	48	130
1741814940	49.9	1.63	3.38	49.32	49.9	49	56
1741728600	48.27	-1.22	-2.47	50.59	50.59	48	144
1741642140	49.49	-0.51	-1.02	50	50.7	49.01	202
1741382940	50	0.4	0.81	50.1	53.98	49.9	139
1741296540	49.6	-0.9	-1.78	52.99	55.99	48.51	467
1741210140	50.5	1.49	3.04	50.1	54.99	48.55	260
1740778200	49.01	1.47	3.09	50.49	50.49	49.01	62
1740691740	47.54	-4.13	-7.99	50.1	50.87	47.54	192
1740605400	51.67	0.66	1.29	51	51.68	50.99	60
1740519000	51.01	0.01	0.02	51	53.49	48.01	227
1740432540	51	-0.62	-1.20	51.62	51.69	51	361
1740173400	51.62	-1.44	-2.71	53.05	57.99	51.62	174
1740087000	53.06	1.46	2.83	52.12	53.86	51.51	134
1740000540	51.6	-3.61	-6.54	51.47	54.31	51.05	91
1739914140	55.21	-0.81	-1.45	58.98	58.98	50.97	271
1739827800	56.02	-0.54	-0.95	55.24	60	54.6	308
1739568600	56.56	-0.3	-0.53	57	64.989999	55.51	169
1739482140	56.86	-0.64	-1.11	58	58	56.35	52
1739395740	57.5	-0.5	-0.86	56.49	57.5	55.02	168
1739309400	58	1.9	3.39	56.11	58	55.05	93
1739222940	56.1	1.1	2.00	56	57.75	55	86
1738963800	55	-1	-1.79	56	57.5	54.24	170
1738877340	56	0.2	0.36	62.94	62.94	54	75
1738790940	55.8	-0.16	-0.29	56	62.99	55.25	98
1738704600	55.96	3.75	7.18	53.64	55.96	52.35	506
1738618200	52.21	-0.78	-1.47	52.99	52.99	52.21	47
1738358940	52.99	0.29	0.55	52.98	52.99	52.51	39
1738272540	52.7	-0.89	-1.66	52.49	53.63	52.01	134
1738186200	53.59	1.59	3.06	52.01	53.59	52.01	47
1738099740	52	-1.64	-3.06	52	53.63	52	102
1738013340	53.64	0.95	1.80	52.66	53.64	50.92	107
1737754200	52.69	2.68	5.36	50.02	52.69	50.02	143
1737667740	50.01	-3.98	-7.37	52.51	52.51	50.01	136
1737581400	53.99	3.98	7.96	55.79	55.79	51	22
1737495000	50.01	-1.38	-2.69	51	54	50	163
1737408600	51.39	0.39	0.76	51	51.43	49.5	350
1737149400	51	0.02	0.04	50.99	51.48	50.03	68
1737062940	50.98	0.73	1.45	51.24	52.83	50.55	65
1736976540	50.25	-0.76	-1.49	50	55	50	64
1736890140	51.01	0.01	0.02	54.99	54.99	51.01	36
1736803740	51	1	2.00	50	53.24	49.97	112

Hospices civils de Lyon ...

BPCE Bpcefrn22aug27

Hsbc Usa Inc Autocallabl...

TrueShares Structured Ou...

Agence Francaise de Deve...

Oseo OSEOFRN27JUL29

RTE Reseau de Transport ...

Grenoble Alpes Metropole...

Societe Generale SA 2.62...

REGHDF0402FEB43

Danone SA 0.571% until 0...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관