LTR Pharma Ltd【LTP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

LTR Pharma Ltd (LTP)

0.585

0.045

(8.33%)

마감 17 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.015	2.63157894737	0.57	0.61	0.49	555682	0.53561888	DE
4	-0.105	-15.2173913043	0.69	0.7	0.49	540201	0.59403471	DE
12	-0.255	-30.3571428571	0.84	0.905	0.49	585717	0.70956612	DE
26	-1.155	-66.3793103448	1.74	2.15	0.49	706598	1.16340041	DE
52	0.245	72.0588235294	0.34	2.15	0.235	703677	1.10804593	DE
156	0.235	67.1428571429	0.35	2.15	0.235	676958	0.97359526	DE
260	0.235	67.1428571429	0.35	2.15	0.235	676958	0.97359526	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741929300	0.585	0.045	8.33	0.54	0.61	0.53	556103
1741842900	0.54	0.015	2.86	0.53	0.545	0.515	613729
1741756500	0.525	-0.005	-0.94	0.525	0.53	0.49	1054745
1741670100	0.53	-0.01	-1.85	0.53	0.53	0.51	599690
1741583700	0.54	-0.01	-1.82	0.545	0.555	0.535	424908
1741324500	0.55	-0.02	-3.51	0.5649999	0.575	0.535	566327
1741238100	0.5699999	0	0.00	0.5699999	0.595	0.5649999	132742
1741151700	0.5699999	-0.015	-2.56	0.6	0.6	0.555	497053
1741065300	0.585	0.01	1.74	0.575	0.595	0.55	633479
1740978900	0.575	-0.025	-4.17	0.605	0.61	0.5649999	647908
1740719700	0.6	-0.02	-3.23	0.63	0.64	0.585	840308
1740633300	0.62	0.015	2.48	0.645	0.685	0.62	549230
1740546900	0.605	-0.035	-5.47	0.62	0.63	0.6	494165
1740460500	0.64	0.01	1.59	0.645	0.65	0.605	328956
1740374100	0.63	-0.02	-3.08	0.65	0.665	0.625	329687
1740114900	0.65	0.015	2.36	0.65	0.6949999	0.64	385534
1740028500	0.635	0.045	7.63	0.6	0.65	0.59	1300957
1739942100	0.59	-0.035	-5.60	0.64	0.64	0.575	587649
1739855700	0.625	-0.01	-1.57	0.665	0.665	0.62	393828
1739769300	0.635	-0.02	-3.05	0.665	0.665	0.625	424881
1739510100	0.655	-0.005	-0.76	0.66	0.7	0.65	366742
1739423700	0.66	-0.035	-5.04	0.6899999	0.6899999	0.66	245238
1739337300	0.6949999	0.0549999	8.59	0.64	0.6949999	0.63	727554
1739250900	0.64	-0.045	-6.57	0.6899999	0.6899999	0.63	752559
1739164500	0.685	-0.025	-3.52	0.7	0.7025	0.675	349599
1738905300	0.71	0.005	0.71	0.71	0.735	0.6899999	319043
1738818900	0.705	-0.025	-3.42	0.735	0.735	0.6949999	476276
1738732500	0.73	0.02	2.82	0.705	0.745	0.6899999	688549
1738646100	0.71	-0.015	-2.07	0.72	0.735	0.71	256571
1738559700	0.725	-0.05	-6.45	0.77	0.77	0.715	733089
1738300500	0.775	0.005	0.65	0.77	0.81	0.77	418970
1738214100	0.77	-0.02	-2.53	0.79	0.79	0.745	529380
1738127700	0.79	0.005	0.64	0.79	0.8199999	0.79	415976
1738041300	0.785	-0.055	-6.55	0.83	0.84	0.785	531204
1737695700	0.84	-0.02	-2.33	0.905	0.905	0.84	2288105
1737609300	0.86	0.135	18.62	0.735	0.88	0.71	2244685
1737522900	0.725	0.0350001	5.07	0.75	0.825	0.725	1596180
1737436500	0.6899999	0.0199999	2.99	0.675	0.71	0.67	328444
1737350100	0.67	-0.065	-8.84	0.76	0.76	0.67	475108
1737090900	0.735	-0.01	-1.34	0.755	0.78	0.725	493724
1737004500	0.745	0.06	8.76	0.705	0.76	0.7	688764
1736918100	0.685	-0.005	-0.72	0.6949999	0.715	0.685	475919
1736831700	0.6899999	-0.01	-1.43	0.71	0.71	0.68	465157
1736745300	0.7	-0.02	-2.78	0.72	0.73	0.6775	780266
1736486100	0.72	-0.04	-5.26	0.76	0.76	0.72	383383
1736399700	0.76	-0.02	-2.56	0.81	0.81	0.755	266254
1736313300	0.78	0.04	5.41	0.735	0.8	0.73	558330
1736226900	0.74	-0.02	-2.63	0.765	0.78	0.73	603108
1736140500	0.76	-0.05	-6.17	0.83	0.83	0.755	736303
1735881300	0.81	0.005	0.62	0.81	0.835	0.81	133431
1735794900	0.805	-0.005	-0.62	0.81	0.845	0.795	605864
1735617660	0.81	-0.02	-2.41	0.8325	0.8325	0.805	226717
1735535700	0.83	-0.01	-1.19	0.84	0.845	0.8199999	261131
1735276500	0.84	0.015	1.82	0.835	0.855	0.835	441789
1735014060	0.825	-0.01	-1.20	0.855	0.855	0.825	241035
1734930900	0.835	0	0.00	0.85	0.8575	0.83	304467
1734671700	0.835	-0.01	-1.18	0.87	0.875	0.835	462664
1734585300	0.845	0.005	0.60	0.84	0.855	0.8	736536
1734498900	0.84	0.0200001	2.44	0.8149999	0.86	0.8	784466
1734412500	0.8199999	-0.03	-3.53	0.86	0.865	0.81	962415
1734326100	0.85	-0.025	-2.86	0.855	0.9	0.84	751316
1734066900	0.875	-0.02	-2.23	0.9	0.9	0.835	1334882

Crusader Resources

Edgewater Exploration (CE)

Deutsche Telekom

Kingdee Intl Software

Readly International Ab ...

Navios Maritime (PK)

Bmo Selecttrust Balanced...

Gam Precious Metals - Ph...

Next Biometrics Group Asa

Blumetric Environmental (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관