Hot Features
프리미엄
Immupharma Plc (IMM.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.509 | -12.8860759494 | 3.95 | 4.75 | 2.46 | 2822337 | 3.43797037 | DE |
| 4 | 2.191 | 175.28 | 1.25 | 4.75 | 1.1829 | 1855515 | 3.51887207 | DE |
| 12 | 1.641 | 91.1666666667 | 1.8 | 4.75 | 0.9327 | 542810 | 3.39859015 | DE |
| 26 | 1.341 | 63.8571428571 | 2.1 | 4.75 | 0.9327 | 265508 | 3.21491639 | DE |
| 52 | 1.691 | 96.6285714286 | 1.75 | 4.75 | 0.8544 | 215722 | 2.7024904 | DE |
| 156 | -4.559 | -56.9875 | 8 | 9.33 | 0.8544 | 134004 | 3.24428116 | DE |
| 260 | -11.479 | -76.936997319 | 14.92 | 18.98 | 0.8544 | 138199 | 5.93371838 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737131340 | 3.441 | 0.79 | 29.85 | 2.65 | 3.59 | 2.5099999 | 1939794 |
| 1737044940 | 2.65 | -0.4 | -13.11 | 3.05 | 3.05 | 2.46 | 342501 |
| 1736955300 | 3.05 | 0.4 | 15.09 | 3.05 | 3.39 | 2.8811 | 1875358 |
| 1736869080 | 2.65 | -1.2 | -31.17 | 3.85 | 4.1 | 2.65 | 2019249 |
| 1736782500 | 3.85 | 0.2 | 5.48 | 3.7 | 4.1444 | 3.322 | 2474345 |
| 1736524020 | 3.65 | -0.02 | -0.43 | 3.95 | 4.75 | 2.6 | 7400234 |
| 1736439600 | 3.6656 | 2.42 | 193.25 | 1.5 | 3.75 | 1.25 | 13360212 |
| 1736353620 | 1.25 | 0 | 0.00 | 1.25 | 1.3306 | 1.226 | 149204 |
| 1736264400 | 1.25 | 0 | 0.00 | 1.25 | 1.3286 | 1.25 | 112001 |
| 1736180880 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.2254 | 15000 |
| 1735918500 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.232 | 80685 |
| 1735832160 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.1829 | 3931 |
| 1735662660 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1735576260 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1735313700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1735057680 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734971280 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734712200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734622440 | 1.25 | 0.2 | 19.05 | 1.05 | 1.25 | 1 | 0 |
| 1734536340 | 1.05 | 0 | 0.00 | 1.05 | 1.178 | 1.05 | 804 |
| 1734449880 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1734366420 | 1.05 | 0 | 0.00 | 1.05 | 1.1563 | 1.05 | 172144 |
| 1734104460 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1734020880 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733931060 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733848080 | 1.05 | -0.2 | -16.00 | 1.25 | 1.25 | 0.9327 | 320628 |
| 1733761860 | 1.25 | 0 | 0.00 | 1.25 | 1.2619 | 1.117 | 11757 |
| 1733495700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.1702999 | 23861 |
| 1733416140 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733326500 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733239800 | 1.25 | 0.1 | 8.70 | 1.15 | 1.25 | 1.0517 | 131501 |
| 1733156940 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.05 | 773039 |
| 1732897620 | 1.25 | -0.25 | -16.67 | 1.5 | 1.5 | 1.2 | 28000 |
| 1732808160 | 1.5 | 0 | 0.00 | 1.5 | 1.65 | 1.5 | 0 |
| 1732721820 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732638480 | 1.5 | -0.1 | -6.25 | 1.6 | 1.6 | 1.5 | 0 |
| 1732548840 | 1.6 | 0 | 0.00 | 1.6 | 1.7 | 1.5 | 0 |
| 1732289460 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732203480 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732120140 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732033620 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731947580 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731688080 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731598260 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731511920 | 1.6 | 0 | 0.00 | 1.6 | 1.6514 | 1.6 | 14789 |
| 1731428820 | 1.6 | 0 | 0.00 | 1.6 | 1.66 | 1.6 | 2495 |
| 1731342540 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731083160 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730993820 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730910480 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730824080 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730737740 | 1.6 | 0.1 | 6.67 | 1.5 | 1.7 | 1.5 | 0 |
| 1730475300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1730388900 | 1.5 | 0.08 | 5.26 | 1.425 | 1.5 | 1.425 | 0 |
| 1730305440 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1730193840 | 1.425 | -0.38 | -20.83 | 1.8 | 1.8 | 1.425 | 0 |
| 1730132940 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1729869960 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1729783680 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1729697340 | 1.8 | -0.1 | -5.26 | 1.9 | 2 | 1.8 | 0 |
| 1729610340 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.5 | 0 |
| 1729524420 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.9 | 0 |
| 1729262100 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.9 | 0 |
