UBS Group AG【UBSG34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

UBS Group AG (UBSG34)

165.53

1.53

(0.93%)

마감 14 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	9.69	6.21791581109	155.84	167	153.28	694	159.9007274	DR
4	-25.04	-13.1395287821	190.57	192.99	153.28	217	164.1452797	DR
12	-35.78	-17.7735830311	201.31	210.63	153.28	99	171.78486759	DR
26	-13.03	-7.29726702509	178.56	210.63	153.28	98	179.91986408	DR
52	17.48	11.8068220196	148.05	210.63	136.22	84	173.49255373	DR
156	82.7	99.8430520343	82.83	210.63	74.12	283	98.82721537	DR
260	113.79	219.926555856	51.74	210.63	50.28	553	87.09401695	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	165.53	1.53	0.93	161.28	167	161.28	1002
1744320600	164	-1.12	-0.68	164.38999	164.38999	161.41	443
1744234200	165.12	9.44	6.06	159.24	166.4	158.88	801
1744147800	155.68	0	0.00	155.68	155.68	155.68	0
1744061400	155.68	-1.12	-0.71	153.28	158.5	153.28	1110
1743802200	156.8	-3.2	-2.00	155.84	156.8	155.84	423
1743715800	160	-10	-5.88	169.99	169.99	160	47
1743629400	170	-4.5	-2.58	170.68	170.68	170	105
1743542940	174.5	-1	-0.57	174.5	174.5	174.5	50
1743456600	175.5	-6.5	-3.57	178.5	178.5	174.24	112
1743197400	182	-0.59	-0.32	182	182	182	15
1743111000	182.59	-7.63	-4.01	185	185.1	182.59	53
1743024600	190.22	-2.25	-1.17	192.99	192.99	190.22	7
1742938200	192.47	2.67	1.41	192.47	192.47	192.47	223
1742851740	189.8	1.8	0.96	189.8	189.8	189.8	1
1742592600	188	1.23	0.66	188	188	188	1
1742506200	186.77	0	0.00	186.77	186.77	186.77	0
1742419800	186.77	-3.8	-1.99	186.2	186.77	186.2	66
1742333400	190.57	0	0.00	190.57	190.57	190.57	0
1742247000	190.57	5.51	2.98	190.57	190.57	190.57	11
1741987800	185.06	0	0.00	185.06	185.06	185.06	0
1741901400	185.06	-2.32	-1.24	185.06	185.06	185.06	1
1741814940	187.38	0.78	0.42	187.38	187.38	187.38	1
1741728540	186.6	0	0.00	186.6	186.6	186.6	0
1741642140	186.6	-9.29	-4.74	186.6	186.6	186.6	1
1741382940	195.89	6.64	3.51	195.89	195.89	195.89	2
1741296540	189.25	-7.75	-3.93	189.25	189.25	189.25	5
1741210140	197	-2.2	-1.10	196.2	197	195.8	66
1740778200	199.2	5.02	2.59	200.4	200.4	199.2	2
1740691800	194.18	0	0.00	194.18	194.18	194.18	0
1740605400	194.18	0	0.00	194.18	194.18	194.18	0
1740519000	194.18	1.24	0.64	194.18	194.18	194.18	5
1740432540	192.94	2.94	1.55	192.28	193.99	192.28	106
1740173400	190	0	0.00	190	190	190	0
1740087000	190	-5.89	-3.01	190	190	190	5
1740000540	195.89	0	0.00	195.89	195.89	195.89	3
1739914140	195.89	6.64	3.51	195.89	195.89	195.89	100
1739827800	189.25	-2.27	-1.19	189.25	189.25	189.25	50
1739568600	191.52	0.76	0.40	191.52	191.52	191.52	110
1739482140	190.76	0	0.00	190.76	190.76	190.76	0
1739395740	190.76	-1.52	-0.79	188.88	190.76	188.88	102
1739309400	192.28	-0.81	-0.42	192.28	192.28	192.28	52
1739223000	193.09	0	0.00	193.09	193.09	193.09	0
1738963800	193.09	3.85	2.03	192.32	193.09	192.32	55
1738877340	189.24	0	0.00	189.24	189.24	189.24	0
1738790940	189.24	1.65	0.88	190	190	186.61	77
1738704600	187.59	-16.64	-8.15	189.8	189.8	187.59	52
1738618200	204.23	-4.3	-2.06	203.45	204.23	203.45	6
1738358940	208.53	0	0.00	208.53	208.53	208.53	5
1738272540	208.53	-0.92	-0.44	208.94	208.94	208.53	2
1738186200	209.45	0.46	0.22	209.45	209.45	209.45	1
1738099740	208.99	0	0.00	208.99	208.99	208.99	5
1738013340	208.99	0.67	0.32	208.99	208.99	208.99	1
1737754200	208.32	-0.21	-0.10	208.32	208.32	208.32	1
1737667740	208.53	2.83	1.38	208.53	208.53	208.53	1
1737581400	205.7	-3.99	-1.90	210.23	210.63	205.7	56
1737495000	209.69	5.19	2.54	204.5	209.69	204.5	27
1737408600	204.5	0	0.00	204.5	204.5	204.5	0
1737149400	204.5	4.3	2.15	201.31	205	201.31	201
1737062940	200.2	7.35	3.81	200.2	200.2	200.2	3
1736976540	192.85	0	0.00	192.85	192.85	192.85	0
1736890140	192.85	-2.15	-1.10	192.85	192.85	192.85	2

AEX Health Care Gross Re...

Vanguard Investments Aus...

MAGAZINE LUIZA ON

Graniteshares 3x Short T...

First Trust Global Funds

Terra Bravia Pn PN

Euronext PAB Transatlant...

Agence Francaise de Deve...

Roundhill Sports Betting...

Berkshire Hathaway

Euronext G Stellantis 04...

CONSTRUTORA ADOLFO L ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관