On Semiconductor Corp【O2NS34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
On Semiconductor Corp (O2NS34)
On Semiconductor Corp (O2NS34) 과거

On Semiconductor Corp (O2NS34)

39.89

0.00

( 0.00% )

업데이트: 23:47:22

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.99	-4.75167144222	41.88	42	39.89	6294	41.31028877	DR
4	-8.11	-16.8958333333	48	50.45	39.89	3258	42.04402967	DR
12	-10.83	-21.3525236593	50.72	56.34	39.89	2357	46.65529013	DR
26	-14.01	-25.9925788497	53.9	56.35	39.89	1996	48.64050568	DR
52	-4.75	-10.6406810036	44.64	56.35	39.13	1159	48.61479778	DR
156	3.28	8.9593007375	36.61	64.9	31.16	556	47.50221097	DR
260	3.28	8.9593007375	36.61	64.9	31.16	556	47.50221097	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754200	39.89	-1.46	-3.53	40	40	39.89	2537
1737667740	41.35	-0.2	-0.48	40.84	41.35	40.7	15015
1737581400	41.55	-0.45	-1.07	41.55	41.55	41.18	5003
1737495000	42	0.52	1.25	41.88	42	41.88	2621
1737408600	41.48	0	0.00	41.48	41.48	41.48	0
1737149400	41.48	-0.34	-0.81	41.88	41.88	41.48	222
1737062940	41.82	0	0.00	41.82	41.82	41.82	0
1736976540	41.82	0.06	0.14	41.76	41.82	41.67	5001
1736890140	41.76	-0.93	-2.18	41.85	41.85	41.76	5000
1736803740	42.69	0.25	0.59	40.68	42.69	40.68	152
1736544540	42.44	-2.06	-4.63	42.44	42.44	42.44	330
1736458140	44.5	0	0.00	44.5	44.5	44.5	0
1736371740	44.5	-5.95	-11.79	45.5	45.5	44.5	662
1736285340	50.45	0	0.00	50.45	50.45	50.45	0
1736198940	50.45	0.85	1.71	50.45	50.45	50.45	1
1735939740	49.6	-1.55	-3.03	48	49.6	48	2551
1735853340	51.15	0	0.00	51.15	51.15	51.15	0
1735594140	51.15	0	0.00	51.15	51.15	51.15	0
1735334940	51.15	0.7	1.39	51.56	51.56	51.15	2
1735248600	50.45	0	0.00	50.45	50.45	50.45	0
1734989400	50.45	0	0.00	50.45	50.45	50.45	0
1734730200	50.45	-0.15	-0.30	50.45	50.45	50.45	2500
1734643800	50.6	-0.75	-1.46	50.6	50.6	50.6	1
1734557400	51.35	-2.55	-4.73	52.9	52.9	51.25	9700
1734470940	53.9	3.15	6.21	53.9	53.9	53.9	2500
1734384540	50.75	0.35	0.69	50.4	50.75	50.4	59
1734125340	50.4	0	0.00	50.4	50.4	50.4	0
1734038940	50.4	0	0.00	50.4	50.4	50.4	0
1733952540	50.4	0	0.00	50.4	50.4	50.4	0
1733866140	50.4	0.8	1.61	50.4	50.4	50.4	4
1733779800	49.6	0	0.00	49.6	49.6	49.6	0
1733520600	49.6	0	0.00	49.6	49.6	49.6	0
1733434200	49.6	-0.28	-0.56	49.65	49.65	49.6	100
1733347800	49.88	-3.4	-6.38	53.65	53.65	49.88	5553
1733261340	53.28	-2.77	-4.94	56.34	56.34	53.28	22
1733174940	56.05	2.1	3.89	55.9	56.05	55.9	2623
1732915740	53.95	1.55	2.96	53.95	53.95	53.95	2250
1732829400	52.4	0	0.00	52.4	52.4	52.4	0
1732743000	52.4	-1.3	-2.42	52.4	52.4	52.4	4
1732656600	53.7	0.7	1.32	53.7	53.7	53.7	10
1732570140	53	2.65	5.26	52.68	53	52.68	20
1732310940	50.35	3.35	7.13	50.05	50.35	50.05	2451
1732224540	47	0	0.00	47	47	47	0
1732051740	47	0	0.00	47	47	47	0
1731965340	47	-1.68	-3.45	47	47	47	50
1731619800	48.68	-1.26	-2.52	48.68	48.68	48.68	2500
1731533340	49.94	0	0.00	49.94	49.94	49.94	0
1731446940	49.94	0	0.00	49.94	49.94	49.94	0
1731360540	49.94	-1.76	-3.40	51.97	51.97	49.94	5111
1731101400	51.7	0	0.00	51.7	51.7	51.7	0
1731015000	51.7	0	0.00	51.7	51.7	51.7	0
1730928600	51.7	0.98	1.93	51.55	51.8	51.55	3232
1730842200	50.72	-0.58	-1.13	50.72	50.72	50.72	5
1730755800	51.3	0	0.00	51.3	51.3	51.3	0
1730496600	51.3	0.4	0.79	51.4	51.4	51.3	11
1730410200	50.9	2.9	6.04	50.5	50.9	50.2	584
1730323800	48	0	0.00	48	48	48	0
1730237400	48	0	0.00	48	48	48	0
1730151000	48	0.23	0.48	48	48	48	1

On Semiconductor

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관