EBR Systems Inc【EBR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
EBR Systems Inc (EBR)
EBR Systems Inc (EBR) 과거

EBR Systems Inc (EBR)

1.715

-0.075

(-4.19%)

마감 06 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.015	0.882352941176	1.7	1.85	1.64	707668	1.71788027	DE
4	0.34	24.7272727273	1.375	1.85	1.305	628439	1.59511035	DE
12	0.685	66.5048543689	1.03	1.85	0.86	434025	1.32591613	DE
26	0.615	55.9090909091	1.1	1.85	0.82	399259	1.14265509	DE
52	0.995	138.194444444	0.72	1.85	0.7	262403	1.10136754	DE
156	0.955	125.657894737	0.76	21.38	0.33	168608	0.92718701	DE
260	0.685	66.5048543689	1.03	21.38	0.33	191985	0.93378126	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738646100	1.79	0.12	6.87	1.69	1.82	1.68	1422643
1738559700	1.675	0.02	1.21	1.66	1.695	1.65	487110
1738300500	1.655	-0.04	-2.07	1.69	1.72	1.65	383725
1738214100	1.69	-0.06	-3.43	1.745	1.745	1.6399999	583225
1738127700	1.75	0	0.29	1.75	1.85	1.72	950302
1738041300	1.745	0.11	6.73	1.7	1.795	1.6399999	1133977
1737695700	1.635	-0.12	-6.57	1.73	1.73	1.58	825005
1737609300	1.75	0.07	3.86	1.7	1.78	1.67	982955
1737522900	1.685	0.12	7.32	1.585	1.74	1.57	1209979
1737436500	1.57	0.02	1.29	1.58	1.595	1.525	744472
1737350100	1.55	0.08	5.44	1.54	1.6075	1.44	1456377
1737090900	1.47	0.06	4.26	1.435	1.5	1.425	528294
1737004500	1.41	0.05	3.68	1.3899999	1.43	1.335	182680
1736918100	1.36	-0.02	-1.45	1.385	1.41	1.345	268078
1736831700	1.3799999	0.07	5.34	1.32	1.42	1.32	266298
1736745300	1.31	-0.08	-5.76	1.385	1.415	1.305	354508
1736486100	1.3899999	-0.03	-1.77	1.425	1.425	1.3899999	241580
1736399700	1.415	-0.01	-0.70	1.43	1.47	1.4	292811
1736313300	1.425	0.07	4.78	1.405	1.48	1.4	404222
1736226900	1.36	0.01	0.74	1.375	1.43	1.355	644743
1736140500	1.35	-0.05	-3.23	1.4	1.52	1.35	1716899
1735881300	1.395	0.3	26.82	1.105	1.44	1.105	1285386
1735794900	1.1	0.08	7.32	1.04	1.115	1.04	934053
1735617660	1.025	0.01	0.99	1.04	1.04	1.02	149329
1735535700	1.0149999	-0.02	-1.46	1.05	1.05	1.01	376828
1735276500	1.03	0.02	1.98	1.0149999	1.08	1.0149999	705151
1735014060	1.01	0.01	0.50	1.02	1.02	0.99	251668
1734930900	1.0049999	0	0.50	1	1.05	0.99	771164
1734671700	1	0.01	1.01	0.985	1.01	0.98	453741
1734585300	0.99	0.1	11.24	0.895	1	0.87	387162
1734498900	0.89	0.01	1.14	0.885	0.92	0.86	591732
1734412500	0.88	0.005	0.57	0.88	0.885	0.87	228761
1734326100	0.875	-0.07	-7.41	0.95	0.95	0.875	367086
1734066900	0.945	0.035	3.85	0.905	0.95	0.905	138293
1733980500	0.91	-0.03	-3.19	0.93	0.93	0.9	169316
1733894100	0.94	-0.015	-1.57	0.95	0.95	0.925	43532
1733807700	0.955	-0.02	-2.05	0.975	0.975	0.935	218985
1733721300	0.975	0.055	5.98	0.94	0.98	0.935	179889
1733462100	0.92	0.0325	3.66	0.895	0.955	0.895	375774
1733375700	0.8875	0.0075	0.85	0.88	0.8875	0.87	36166
1733289300	0.88	-0.01	-1.12	0.895	0.895	0.88	148172
1733202900	0.89	-0.01	-1.11	0.92	0.9225	0.88	129023
1733116500	0.9	-0.005	-0.55	0.92	0.925	0.88	259088
1732857300	0.905	0.005	0.56	0.905	0.915	0.9	95413
1732770900	0.9	0.015	1.69	0.9	0.92	0.89	611056
1732684500	0.885	-0.05	-5.35	0.95	0.95	0.88	227960
1732598100	0.935	0.005	0.54	0.94	0.955	0.93	117310
1732511700	0.93	0.02	2.20	0.92	0.93	0.91	94222
1732252500	0.91	-0.01	-1.09	0.94	0.94	0.91	132633
1732166100	0.92	-0.04	-4.17	0.955	0.955	0.92	82365
1732079700	0.96	-0.01	-1.03	0.98	0.98	0.94	105402
1731993300	0.97	-0.01	-1.02	0.99	0.995	0.96	175042
1731906900	0.98	-0.005	-0.51	0.99	0.99	0.96	201314
1731647700	0.985	-0.02	-1.99	1	1.0049999	0.985	216516
1731561300	1.0049999	0.02	2.55	1.02	1.02	0.995	38229
1731474900	0.98	-0.035	-3.45	1.045	1.045	0.98	248729
1731388500	1.0149999	-0.02	-1.46	1.03	1.05	1.01	101693
1731302100	1.03	0.07	6.74	1.03	1.03	1	187909
1731042900	0.965	-0.015	-1.53	0.99	0.99	0.96	246411
1730956500	0.98	-0.0075	-0.76	1	1.01	0.98	136926
1730870100	0.9875	-0.0025	-0.25	1	1	0.975	93182
1730783700	0.99	0.01	1.02	0.975	0.99	0.96	69233

ALFA CONSORCIO PNA

Societe Generale Effekten

SG ETC Daily Long 2X Wti...

WisdomTree BTP 10Y 3x Da...

Spdr Bbg Barclays Global...

Strawberry Fields REIT

Virgin Money UK

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관