Pharmamar SA【PHME】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Pharmamar SA (PHME)

87.40

-3.65

(-4.01%)

마감 12 3월 1:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741626900	91.175	-4.53	-4.73	94	94.15	90.25	1974
1741367700	95.7	-0.6	-0.62	96	97.75	94.75	2771
1741281300	96.3	1.93	2.04	96.35	98.5	95.5	2121
1741194900	94.375	2.83	3.09	94.35	94.95	92.65	2460
1741108500	91.55	-7.95	-7.99	98.1	98.1	90.95	2666
1741022100	99.5	3.95	4.13	98.95	105.5	98.95	5680
1740762900	95.55	-0.7	-0.73	94.55	95.65	92.7	1912
1740676500	96.25	-0.6	-0.62	96.8	96.8	95.8	994
1740590100	96.85	0.6	0.62	97.05	98	96.5	613
1740503700	96.25	-0.85	-0.88	97.15	99.4	94.75	1527
1740417300	97.1	-1.25	-1.27	98.4	98.4	96.35	1240
1740158100	98.35	0.05	0.05	98.45	99.2	97.45	2609
1740071700	98.3	0.05	0.05	97.25	99.125	96.75	1523
1739985300	98.25	-2.95	-2.92	101.4	101.75	97.6	3951
1739898900	101.2	1.45	1.45	100	102.9	98.95	8369
1739812500	99.75	1.88	1.92	98.15	100.4	97.6	1501
1739553300	97.875	2.03	2.11	96.3	98.5	95.45	4979
1739466900	95.85	1.1	1.16	97.45	98.15	94.05	3598
1739380500	94.75	1.55	1.66	93.4	95.1	93.3	2091
1739294100	93.2	-0.45	-0.48	93.45	95.4	92.2	3254
1739207700	93.65	3.33	3.68	91.85	94.5	91.2	1637
1738948500	90.325	-1.43	-1.55	91.3	91.75	90.275	1523
1738862100	91.75	0	0.00	92.7	93	91.25	1279
1738775700	91.75	0.22	0.25	91.65	91.95	89.3	1005
1738689300	91.525	0.53	0.58	90.8	92.45	90.05	897
1738602900	91	-1.55	-1.67	90	92.325	88.6	1788
1738343700	92.55	7.35	8.63	86.4	92.75	86.4	5949
1738257300	85.2	-1.2	-1.39	86.55	87.5	84.85	2150
1738170900	86.4	-0.35	-0.40	87.65	88.5	86.4	2112
1738084500	86.75	1.25	1.46	85.15	87.3	84.875	1399
1737998100	85.5	2.35	2.83	83.1	86.275	82.8	2288
1737738900	83.15	0.43	0.51	82.8	84.7	81.8	1236
1737652500	82.725	2.68	3.34	79.7	83.15	79.7	2362
1737566100	80.05	0	0.00	80.05	80.05	80.05	0
1737479700	80.05	0.52	0.66	79.85	81.35	78.95	1586
1737393300	79.525	2.83	3.68	77.15	79.9	77.1	1232
1737134100	76.7	-0.23	-0.29	76.95	77.8	76.7	2268
1737047700	76.925	-0.13	-0.16	77	78.4	76.35	1367
1736961300	77.05	1.38	1.82	75.3	77.75	74.6	1883
1736874900	75.675	0.67	0.90	75	76.7	75	1040
1736788500	75	-2.2	-2.85	76.45	76.95	74.35	1602
1736529300	77.2	-1.5	-1.91	78.3	78.85	77.2	1055
1736442900	78.7	0.73	0.93	77.9	78.95	77.9	159
1736356500	77.975	0.5	0.65	78.65	78.675	77.45	1326
1736270100	77.475	-0.18	-0.23	78.35	79.6	76.9	2743
1736183700	77.65	-5.2	-6.28	83.05	83.4	76.75	2551
1735924500	82.85	2.9	3.63	80.4	83.7	79.75	3992
1735838100	79.95	0.25	0.31	78.3	80.75	77.8	1184
1735751700	79.7	0	0.00	79.7	79.7	79.7	0
1735665300	79.7	3	3.91	76.25	79.8	76.05	985
1735578900	76.7	-2.6	-3.28	79.7	79.85	76.25	1022
1735319700	79.3	-0.5	-0.63	80.45	81.15	79.15	2709
1735218900	79.8	0	0.00	79.8	79.8	79.8	0
1735132500	79.8	0	0.00	79.8	79.8	79.8	0
1735046100	79.8	0.4	0.50	80.25	80.25	79.2	213
1734974100	79.4	0.8	1.02	79.5	79.6	78.6	3124
1734714900	78.6	-2.03	-2.51	80.3	80.4	76.75	3981
1734628500	80.625	3.53	4.57	75.8	80.85	75.8	2017
1734542100	77.1	0.8	1.05	75.2	77.2	74.8	2568
1734455700	76.3	-2.35	-2.99	77.65	78.9	76.3	888
1734369300	78.65	0.7	0.90	78	78.8	77.3	1537
1734110100	77.95	-0.5	-0.64	79.05	79.5	77.8	2203
1734023700	78.45	3.23	4.29	75.75	78.95	75.65	2334
1733937300	75.225	-3.88	-4.90	78.7	78.7	74.925	2582

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관