VolitionRX Limited【VNRX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
AMEX
VolitionRX Limited (VNRX)
VolitionRX Limited (VNRX) 과거

VolitionRX Limited (VNRX)

0.58

-0.004

( -0.68% )

업데이트: 01:30:01

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.58	0.61	0.55	84133	0.56808515	CS
4	-0.04	-6.45161290323	0.62	0.64	0.55	95444	0.59032461	CS
12	0.006	1.04529616725	0.574	0.69	0.52	258488	0.60256315	CS
26	-0.07	-10.7692307692	0.65	0.9	0.52	186043	0.63677464	CS
52	-0.3904	-40.2308326463	0.9704	1.1	0.4301	173027	0.68293105	CS
156	-2.26	-79.5774647887	2.84	3.3	0.4301	149544	1.2129408	CS
260	-3.43	-85.536159601	4.01	7.69	0.4301	192319	2.53159345	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740612600	0.584	0.009	1.57	0.5719999	0.585	0.5575	57380
1740526200	0.575	0.013	2.31	0.6	0.61	0.5601	111237
1740439800	0.562	0.0095	1.72	0.58	0.58	0.555	48807
1740180600	0.5525	-0.0238	-4.13	0.6	0.6	0.55	128360
1740094200	0.5763	-0.0117	-1.99	0.58	0.6055	0.5763	74880
1740007800	0.588	-0.005	-0.84	0.6	0.620399	0.5763	102231
1739921400	0.593	-0.037	-5.87	0.636	0.636	0.5925	175716
1739575800	0.63	0.0553	9.62	0.5699999	0.64	0.5699999	174549
1739489400	0.5747	-0.0056	-0.97	0.58	0.6	0.56	97955
1739403000	0.5803	-0.0057	-0.97	0.6007	0.6098	0.5799	49909
1739316600	0.586	0.004	0.69	0.5651	0.6	0.5626	85018
1739230200	0.582	-0.018	-3.00	0.6	0.6	0.5678	127871
1738971000	0.6	-0.0196	-3.16	0.61	0.63	0.59	42913
1738884600	0.6196	0.0355001	6.08	0.608	0.64	0.5778	104579
1738798200	0.5840999	0.0001	0.02	0.5871	0.59	0.5659999	26345
1738711800	0.584	-0.012	-2.01	0.6	0.6	0.575	168812
1738625400	0.596	0.001	0.17	0.58	0.599	0.575	77029
1738366200	0.595	-0.03	-4.80	0.59	0.62	0.59	85492
1738279800	0.625	0.0175	2.88	0.62	0.625	0.6	74362
1738193400	0.6075	-0.0095	-1.54	0.6	0.62	0.58	66993
1738107000	0.617	0.0393	6.80	0.5776	0.618	0.5667	94162
1738020600	0.5777	-0.0472	-7.55	0.64	0.64	0.5777	102882
1737761400	0.6249	0.0137	2.24	0.61	0.65	0.59	184054
1737675000	0.6112	0	0.00	0.6112	0.6112	0.6112	0
1737588600	0.6112	-0.0188	-2.98	0.6299	0.642	0.58	279649
1737502200	0.63	0.0019	0.30	0.6102	0.6499	0.6102	99846
1737156600	0.6281	-0.0139	-2.17	0.64	0.66	0.6202	90541
1737070200	0.642	0.0119	1.89	0.621	0.65	0.6201	9669
1736983800	0.6301	-0.0299	-4.53	0.6501	0.6599	0.62	46733
1736897400	0.66	0.039	6.28	0.605	0.66	0.605	50352
1736811000	0.621	-0.031	-4.75	0.6424	0.67	0.62	75581
1736551800	0.652	0.022	3.49	0.6211	0.6899999	0.6211	248905
1736379000	0.63	-0.03	-4.55	0.66	0.6899999	0.62	98120
1736292600	0.66	0.0211	3.30	0.638	0.6899999	0.63	115993
1736206200	0.6389	-0.0337	-5.01	0.665	0.6749	0.63	38384
1735947000	0.6726	0.0426	6.76	0.65	0.6726	0.62	147286
1735860600	0.63	0.03	5.00	0.592	0.63	0.588	87814
1735687800	0.6	-0.0288	-4.58	0.615	0.6213999	0.59	128206
1735601400	0.6288	0.0138	2.24	0.5941	0.63	0.59	166738
1735342200	0.615	-0.0052	-0.84	0.615	0.65	0.592861	162688
1735255800	0.6202	-0.0278	-4.29	0.625	0.64	0.613001	73319
1735077840	0.648	0.0349	5.69	0.6314	0.66	0.62	51286
1734996600	0.6131	-0.0628	-9.29	0.6225	0.6626	0.6101	86021
1734737400	0.6758999	0.0948999	16.33	0.6	0.68	0.581	344036
1734651000	0.581	-0.0249	-4.11	0.62	0.6626	0.575	508714
1734564600	0.6059	0.0169	2.87	0.58	0.68	0.58	480913
1734478200	0.589	-0.032	-5.15	0.62	0.64	0.5719	449941
1734391800	0.621	0.0560001	9.91	0.58	0.6798999	0.58	358043
1734132600	0.5649999	-0.045	-7.38	0.6	0.6187	0.5649999	389762
1734046200	0.61	-0.041	-6.30	0.63	0.6499	0.59	309919
1733959800	0.651	0.0691	11.87	0.5878	0.6878	0.575	1280966
1733873400	0.5819	-0.0081	-1.37	0.58	0.5994	0.56	4714237
1733787000	0.59	-0.039	-6.20	0.649	0.649	0.58	82875
1733527800	0.629	0.0568	9.93	0.5689999	0.6324	0.5501	235902
1733441400	0.5722	0.0042001	0.74	0.574	0.6	0.52	484371
1733355000	0.5679999	-0.0237	-4.01	0.617	0.617	0.561	159553
1733268600	0.5917	-0.0579	-8.91	0.6243	0.6489	0.58	211031
1733182200	0.6496	-0.0453	-6.52	0.7	0.719	0.59	385655
1732917840	0.6949	-0.0019	-0.27	0.7	0.7201	0.62	160079
1732750200	0.6968	0.0107	1.56	0.6899999	0.73	0.62	373467

BNP Paribas Issuance BV

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관