Opthea Limited【OPTOB】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
Opthea Limited (OPTOB)
Opthea Limited (OPTOB) 과거

Opthea Limited (OPTOB)

0.58

0.00

(0.00%)

마감 06 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.015	2.65486725664	0.565	0.6	0.525	88280	0.54553643	DE
4	0.2	52.6315789474	0.38	0.6	0.34	230040	0.45322163	DE
12	0.24	70.5882352941	0.34	0.6	0.225	164763	0.39224623	DE
26	0.455	364	0.125	0.6	0.115	148910	0.28344349	DE
52	0.47	427.272727273	0.11	0.6	0.1	214260	0.21904116	DE
156	0.47	427.272727273	0.11	0.6	0.1	214260	0.21904116	DE
260	0.47	427.272727273	0.11	0.6	0.1	214260	0.21904116	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738732500	0.58	0	0.00	0.58	0.58	0.58	13522
1738646100	0.58	0.025	4.50	0.555	0.58	0.555	16801
1738559700	0.555	-0.01	-1.77	0.5649999	0.5649999	0.555	21803
1738300500	0.5649999	0.0149999	2.73	0.55	0.5649999	0.55	106332
1738214100	0.55	0.015	2.80	0.535	0.55	0.535	17915
1738127700	0.535	-0.015	-2.73	0.5649999	0.5649999	0.525	278550
1738041300	0.55	0.02	3.77	0.51	0.55	0.51	77998
1737695700	0.53	0.08	17.78	0.5	0.53	0.5	606000
1737609300	0.45	0.03	7.14	0.42	0.45	0.42	643153
1737522900	0.42	0	0.00	0.42	0.45	0.4099999	721000
1737436500	0.42	0	0.00	0.42	0.42	0.42	440188
1737350100	0.42	0.025	6.33	0.4	0.42	0.4	586000
1737090900	0.395	0.015	3.95	0.38	0.4	0.38	65072
1737004500	0.38	0	0.00	0.38	0.38	0.38	10000
1736918100	0.38	0	0.00	0.38	0.38	0.38	0
1736831700	0.38	0.04	11.76	0.38	0.38	0.38	140038
1736745300	0.34	0	0.00	0.34	0.34	0.34	0
1736486100	0.34	-0.04	-10.53	0.38	0.38	0.34	169141
1736399700	0.38	0	0.00	0.38	0.38	0.38	2857
1736313300	0.38	0	0.00	0.38	0.38	0.38	7831
1736226900	0.38	0	0.00	0.38	0.38	0.38	0
1736140500	0.38	0	0.00	0.38	0.38	0.38	0
1735881300	0.38	0	0.00	0.38	0.38	0.38	0
1735794900	0.38	0.02	5.56	0.38	0.38	0.38	4000
1735622100	0.36	0	0.00	0.36	0.36	0.36	0
1735535700	0.36	0	0.00	0.36	0.36	0.36	0
1735276500	0.36	0.01	2.86	0.36	0.36	0.36	22777
1735014060	0.35	0.07	25.00	0.3	0.35	0.3	3193
1734930900	0.28	0	0.00	0.28	0.28	0.28	0
1734671700	0.28	0	0.00	0.28	0.28	0.28	0
1734585300	0.28	0	0.00	0.28	0.28	0.28	0
1734498900	0.28	0	0.00	0.28	0.28	0.28	0
1734412500	0.28	0.005	1.82	0.28	0.28	0.28	49499
1734326100	0.275	0	0.00	0.275	0.275	0.275	0
1734066900	0.275	0.04	17.02	0.275	0.275	0.275	3438
1733980500	0.235	0	0.00	0.235	0.235	0.235	0
1733894100	0.235	-0.015	-6.00	0.235	0.235	0.235	100000
1733807700	0.25	-0.015	-5.66	0.3	0.3	0.25	187043
1733721300	0.265	0	0.00	0.265	0.265	0.265	0
1733462100	0.265	0	0.00	0.265	0.265	0.265	0
1733375700	0.265	-0.055	-17.19	0.265	0.265	0.265	765
1733289300	0.32	0	0.00	0.32	0.32	0.32	1718
1733202900	0.32	0	0.00	0.32	0.32	0.32	0
1733116500	0.32	0	0.00	0.32	0.32	0.32	0
1732857300	0.32	0.05	18.52	0.28	0.32	0.28	133532
1732770900	0.27	0	0.00	0.27	0.27	0.27	0
1732684500	0.27	-0.005	-1.82	0.28	0.28	0.27	44611
1732598100	0.275	-0.005	-1.79	0.28	0.3	0.225	336319
1732511700	0.28	0	0.00	0.28	0.28	0.28	20894
1732252500	0.28	0.03	12.00	0.265	0.28	0.26	374431
1732166100	0.25	-0.05	-16.67	0.3	0.3	0.25	117929
1732079700	0.3	0	0.00	0.3	0.3	0.3	49995
1731993300	0.3	0.01	3.45	0.265	0.3	0.265	101663
1731906900	0.29	0	0.00	0.29	0.29	0.29	0
1731647700	0.29	-0.02	-6.45	0.25	0.29	0.25	390000
1731561300	0.31	-0.04	-11.43	0.34	0.34	0.31	229501
1731474900	0.35	-0.045	-11.39	0.34	0.35	0.34	14259
1731388500	0.395	0.035	9.72	0.395	0.395	0.395	7531
1731302100	0.36	-0.04	-10.00	0.38	0.38	0.36	103196
1731042900	0.4	0.04	11.11	0.4	0.4	0.4	15000
1730956500	0.36	-0.05	-12.20	0.36	0.36	0.36	10600
1730870100	0.4099999	0.0099999	2.50	0.4099999	0.4099999	0.4099999	876

Ish Ftse100 Acc

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관