Walt Disney Co【0QZO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Walt Disney Co (0QZO)
Walt Disney Co (0QZO) 과거

Walt Disney Co (0QZO)

110.30

0.80

(0.73%)

마감 16 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.9	-0.809352517986	111.2	111.2	108.2	8046	109.24339655	DE
4	2.8	2.60465116279	107.5	114.1	105	12593	111.18448081	DE
12	-5.2	-4.50216450216	115.5	117.3	105	26757	113.76463398	DE
26	24.3	28.2558139535	86	117.3	86	34633	103.33856422	DE
52	0.05	0.0453514739229	110.25	123.6	85	41616	104.02998858	DE
156	-42.98	-28.0401878914	153.28	155.83	79.1	56298	98.48064417	DE
260	-30.29	-21.5449178462	140.59	200.58	79.1	39849	106.48972899	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	110.3	0.8	0.73	110.3	110.3	110.3	5168
1739467800	109.5	0.9	0.83	109.5	109.5	109.5	4796
1739381400	108.6	0.4	0.37	108.6	108.6	108.6	4028
1739295000	108.2	-1.1	-1.01	108.2	108.2	108.2	15375
1739208600	109.3	-1.9	-1.71	109.3	109.3	109.3	7348
1738949400	111.2	0.7	0.63	111.2	111.2	111.2	8682
1738863000	110.5	-1.7	-1.52	110.5	110.5	110.5	14050
1738776600	112.2	-1	-0.88	112.2	112.2	112.2	29148
1738690200	113.2	0	0.00	113.2	113.2	113.2	4447
1738603800	113.2	-0.3	-0.26	113.2	113.2	113.2	5209
1738344600	113.5	-0.6	-0.53	113.5	113.5	113.5	7830
1738258200	114.1	0.1	0.09	114.1	114.1	114.1	14905
1738171800	114	2	1.79	114	114	114	6554
1738085400	112	-1.1	-0.97	112	112	112	8319
1737999000	113.1	0	0.00	113.1	113.1	113.1	33328
1737739800	113.1	3.1	2.82	113.1	113.1	113.1	18266
1737653400	110	1	0.92	110	110	110	22636
1737567000	109	0.3	0.28	105	110.2	105	19684
1737480600	108.7	1.2	1.12	108.7	108.7	108.7	19339
1737394200	107.5	0	0.00	107.5	107.5	107.5	0
1737135000	107.5	0.2	0.19	107.5	107.5	107.5	7912
1737048600	107.3	-1.4	-1.29	107.3	107.3	107.3	5780
1736962200	108.7	0.4	0.37	108.7	108.7	108.7	9868
1736875800	108.3	0.9	0.84	108.3	108.3	108.3	5754
1736789400	107.4	-0.9	-0.83	107.4	107.4	107.4	10815
1736530200	108.3	-1.7	-1.55	108.3	108.3	108.3	19578
1736443800	110	0.7	0.64	110	110	110	0
1736357400	109.3	-3	-2.67	109.3	109.3	109.3	14269
1736271000	112.3	-0.1	-0.09	112.3	112.3	112.3	15975
1736184600	112.4	1.2	1.08	112.4	112.4	112.4	53128
1735925400	111.2	0.2	0.18	111.2	111.2	111.2	7627
1735839000	111	0.4	0.36	111	111	111	13501
1735666200	110.6	0	0.00	110.6	110.6	110.6	1831
1735579800	110.6	-0.7	-0.63	110.6	110.6	110.6	7993
1735320600	111.3	0.3	0.27	111.3	111.3	111.3	3148
1735061400	111	0	0.00	111	111	111	9776
1734975000	111	-1.2	-1.07	111	111	111	4873
1734715800	112.2	-0.3	-0.27	112.2	112.2	112.2	8826
1734629400	112.5	-2.9	-2.51	112.5	112.5	112.5	8014
1734543000	115.4	1.9	1.67	115.4	115.4	115.4	18663
1734456600	113.5	0.8	0.71	113.5	113.5	113.5	523659
1734370200	112.7	-3.7	-3.18	112.7	112.7	112.7	11844
1734111000	116.4	0	0.00	116.4	116.4	116.4	10623
1734024600	116.4	0	0.00	116.4	116.4	116.4	8729
1733938200	116.4	0	0.00	116.4	116.4	116.4	27138
1733851800	116.4	0	0.00	116.4	116.4	116.4	10417
1733765400	116.4	0	0.00	116.4	116.4	116.4	15495
1733506200	116.4	0	0.00	116.4	116.4	116.4	12351
1733419800	116.4	0.1	0.09	116.4	116.4	116.4	15290
1733333400	116.3	0.2	0.17	116.3	116.3	116.3	233672
1733247000	116.1	-1.2	-1.02	116.1	116.1	116.1	26475
1733160600	117.3	0	0.00	117.3	117.3	117.3	39099
1732901400	117.3	0	0.00	117.3	117.3	117.3	26109
1732815000	117.3	1.1	0.95	117.3	117.3	117.3	0
1732728600	116.2	0.1	0.09	116.2	117	116	25397
1732642200	116.1	0.4	0.35	116.1	116.1	116.1	9743
1732555800	115.7	0.2	0.17	115.7	115.7	115.7	25284
1732296600	115.5	0.2	0.17	115.5	115.5	115.5	29644
1732210200	115.3	2.5	2.22	115.3	115.3	115.3	30189
1732123800	112.8	0.9	0.80	112.8	112.8	112.8	97888
1732037400	111.9	-1.6	-1.41	111.9	111.9	111.9	84568
1731951000	113.5	0.1	0.09	113.5	113.5	113.5	54032

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관