Energisa Sa【ENGI11】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Energisa Sa (ENGI11)

41.60

-0.43

(-1.02%)

마감 22 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.76	1.86092066601	40.84	43	40.47	2511400	41.88235008	PU
4	-0.32	-0.763358778626	41.92	43	37.48	2985117	40.21105672	PU
12	4.12	10.992529349	37.48	43.09	35.3	3173156	38.93348668	PU
26	-3.83	-8.43055249835	45.43	45.86	35.3	3167836	40.37116361	PU
52	-6.83	-14.1028288251	48.43	50.45	35.3	3029660	43.50024381	PU
156	-4	-8.77192982456	45.6	54.85	35.3	2734109	44.80577404	PU
260	3.15	8.19245773732	38.45	54.85	32.97	2372304	44.69137799	PU

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742592600	41.6	-0.43	-1.02	42.32	42.48	41.6	8069800
1742506200	42.03	-0.81	-1.89	42.74	42.91	42.03	2412600
1742419800	42.84	0.94	2.24	43	43	41.92	3054400
1742333400	41.9	0.35	0.84	41.69	42.36	41.53	2176800
1742247000	41.55	0.64	1.56	40.85	42.11	40.83	2277600
1741987800	40.91	0.71	1.77	40.84	41.66	40.47	2635600
1741901400	40.2	0.6	1.52	39.57	40.6	39.48	2787600
1741814940	39.6	0.33	0.84	38.96	39.92	38.92	3062400
1741728600	39.27	0.05	0.13	38.96	39.32	38.36	2006300
1741642140	39.22	0	0.00	39.06	39.58	38.75	1585400
1741382940	39.22	1.01	2.64	37.62	39.81	37.48	2614000
1741296540	38.21	0.38	1.00	37.95	38.43	37.59	1611100
1741210140	37.83	-0.23	-0.60	38.06	38.71	37.55	2364400
1740778200	38.06	-0.71	-1.83	38.88	39.28	38.06	8323400
1740691740	38.77	-0.3	-0.77	39.1	39.4	38.65	1537000
1740605400	39.07	-2.71	-6.49	40.01	40.32	39.04	1964300
1740519000	41.78	1.27	3.14	40.53	42.03	40.47	9119600
1740432540	40.51	-1.18	-2.83	42.11	42.11	40.51	1982600
1740173400	41.69	0.64	1.56	41.92	42.08	41.22	2217000
1740087000	41.05	-0.23	-0.56	41.12	41.38	40.56	3537300
1740000540	41.28	-0.75	-1.78	41.79	42.1	41.19	2213800
1739914140	42.03	-0.47	-1.11	42.34	42.56	41.87	2794500
1739827800	42.5	0.37	0.88	42.26	43.09	42.14	2601800
1739568600	42.13	1.5	3.69	40.89	42.71	40.89	2141200
1739482140	40.63	0.27	0.67	39.96	40.73	39.86	1784100
1739395740	40.36	-0.72	-1.75	40.3	40.9	40.1	2615900
1739309400	41.08	1.09	2.73	40.26	41.25	39.88	3385500
1739222940	39.99	-0.5	-1.23	40.92	41.06	39.95	1909100
1738963800	40.49	-0.37	-0.91	40.5	41.25	40.37	2353800
1738877340	40.86	0.01	0.02	40.7	41.28	40.42	1994400
1738790940	40.85	0.27	0.67	40.73	41.08	40.08	3865100
1738704600	40.58	0.25	0.62	40.01	40.86	39.96	2848000
1738618200	40.33	0.67	1.69	39.18	40.71	38.86	3009900
1738358940	39.66	-0.74	-1.83	40.21	40.57	39.66	2341900
1738272540	40.4	2.15	5.62	38.25	40.44	38.25	5311000
1738186200	38.25	-0.59	-1.52	39.38	39.38	38.25	2585800
1738099740	38.84	0.2	0.52	38.6	38.94	38.48	2132700
1738013340	38.64	1.06	2.82	37.5	38.82	37.23	2629400
1737754200	37.58	0.39	1.05	37.22	37.72	36.97	3050700
1737667740	37.19	0.28	0.76	37.71	37.71	36.75	1973000
1737581400	36.91	0	0.00	36.91	36.91	36.91	0
1737495000	36.91	-0.3	-0.81	37.35	37.35	36.87	2387100
1737408600	37.21	0.5	1.36	36.72	37.54	36.11	1981500
1737149400	36.71	0.71	1.97	36.36	37	35.79	6693700
1737062940	36	-1.09	-2.94	37.07	37.08	35.69	6229200
1736976540	37.09	0.69	1.90	36.98	37.45	36.41	6782300
1736890140	36.4	-0.04	-0.11	36.24	36.48	35.87	2973200
1736803740	36.44	-0.1	-0.27	36.83	36.91	36.24	2408500
1736544540	36.54	-0.36	-0.98	36.68	36.82	36.14	5706000
1736458140	36.9	0.1	0.27	36.8	37.1	36.53	2111100
1736371740	36.8	-0.84	-2.23	37.2	37.48	36.72	5732900
1736285400	37.64	0.7	1.89	37	37.64	36.98	2768600
1736198940	36.94	1.34	3.76	35.86	37.02	35.61	7785100
1735939740	35.6	-0.45	-1.25	36.05	36.31	35.3	3288000
1735853400	36.05	-0.43	-1.18	36.2	36.38	35.48	2714100
1735594200	36.48	-0.36	-0.98	36.85	37.15	36.16	2593800
1735334940	36.84	-0.35	-0.94	37.48	37.71	36.68	1557500
1735248540	37.19	-0.05	-0.13	37.21	37.7	37.1	2293000
1734989340	37.24	-1.58	-4.07	38.5	38.5	37.24	2245900

Exchange Traded

BNP Paribas Asset Manage...

CAC All Share Index Net ...

Natixis Sa null

Transinc Fundo DE Invest...

Sj Au Logistica Fundo DE...

Luggo Fundo de Investime...

BlackRock ETF Trust iSha...

Vivion Investments S.a r.l

Tagus Soc Titul Creditos...

The Schiehallion

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관