Lilly Eli and Co【1LLY】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Lilly Eli and Co (1LLY)

848.50

0.10

(0.01%)

마감 09 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	58.5	7.40506329114	790	870	777	609	826.70522511	DE
4	82	10.6979778213	766.5	870	695	425	770.10427509	DE
12	108.1	14.6002160994	740.4	870	673.2	320	754.74252442	DE
26	104.5	14.0456989247	744	879.9	673.2	286	780.8712351	DE
52	185.5	27.9788838612	663	886.1	652.5	258	767.71103835	DE
156	287	51.1130899377	561.5	886.1	516	229	759.8288162	DE
260	287	51.1130899377	561.5	886.1	516	229	759.8288162	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738947300	848.5	3.9	0.46	831.2	853	829.8	396
1738860900	844.6	44.6	5.58	801.1	870	787.1	1995
1738774500	800	17.9	2.29	800.7	810.4	797.4	388
1738688100	782.1	-6.1	-0.77	788.5	788.5	777	90
1738601700	788.2	-1.5	-0.19	779.3	815	779	154
1738342500	789.7	14.6	1.88	790	797.1	789.6	416
1738256100	775.1	3.8	0.49	774.2	778.5	771.4	88
1738169700	771.3	1.2	0.16	773.3	776.3	769.3	105
1738083300	770.1	6.7	0.88	771.8	780.3	763.7	458
1737996900	763.4	17.9	2.40	743.3	763.8	736.1	322
1737737700	745.5	19.4	2.67	731	749	720	579
1737651300	726.1	25.5	3.64	722.8	726.3	718	297
1737564900	700.6	0	0.00	700.6	700.6	700.6	0
1737478500	700.6	3.1	0.44	699.5	709	699	307
1737392100	697.5	-21.2	-2.95	723.9	723.9	695	476
1737132900	718.7	-21.5	-2.90	738.3	742	718.7	543
1737046500	740.2	11.6	1.59	734.8	740.2	725.4	395
1736960100	728.6	7.1	0.98	725	730	715	444
1736873700	721.5	-53.9	-6.95	780.2	782.5	709.8	628
1736787300	775.4	4.1	0.53	780.5	782.9	769	192
1736528100	771.3	15.3	2.02	766.5	775	762	193
1736441700	756	-4.8	-0.63	763.7	765.5	756	68
1736355300	760.8	14.1	1.89	749.5	760.8	746	155
1736268900	746.7	0.9	0.12	737.3	768.5	730.4	141
1736182500	745.8	-13.1	-1.73	762.5	762.5	745	139
1735923300	758.9	2	0.26	760	760	754.2	94
1735836900	756.9	8.6	1.15	755	762	755	68
1735577700	748.3	-6.7	-0.89	754.9	754.9	730.8	221
1735318500	755	4.9	0.65	756	765	752.2	93
1734972900	750.1	-14.3	-1.87	754	757	745	81
1734713700	764.4	38.7	5.33	725.1	820.3	721	823
1734627300	725.7	-12.9	-1.75	735.8	739.4	725.7	221
1734540900	738.6	-8.7	-1.16	744.1	744.1	734.9	153
1734454500	747.3	-3.5	-0.47	742.6	747.3	736	112
1734368100	750.8	7.8	1.05	751.1	761.9	750.8	242
1734108900	743	-10	-1.33	749.4	751	739.1	192
1734022500	753	0.2	0.03	758.6	758.6	753	140
1733936100	752.8	-9.2	-1.21	762	762	751	174
1733849700	762	-5.8	-0.76	768.8	770.1	762	233
1733763300	767.8	-25.1	-3.17	783.9	783.9	759.7	189
1733504100	792.9	11.5	1.47	780	792.9	775.1	200
1733417700	781.4	-17.6	-2.20	792.1	793.2	775.7	261
1733331300	799	24	3.10	773.9	800	772.4	410
1733244900	775	11	1.44	763.7	775.9	760.1	206
1733158500	764	9	1.19	755.4	769.2	754.5	463
1732899300	755	10.1	1.36	747	757	744.9	267
1732812900	744.9	-8	-1.06	738.1	750.7	738.1	208
1732726500	752.9	-14.1	-1.84	749.5	752.9	742	294
1732640100	767	57.2	8.06	718.2	767	716.8	250
1732553700	709.8	-12.3	-1.70	721	721	706.1	273
1732294500	722.1	15.2	2.15	715.9	726.5	712	471
1732208100	706.9	-3.6	-0.51	716.4	718	702.7	299
1732121700	710.5	27	3.95	692.7	714.6	692.7	331
1732035300	683.5	1	0.15	688.5	688.5	673.2	334
1731948900	682.5	-33.8	-4.72	711.2	711.2	673.4	783
1731689700	716.3	-67.7	-8.64	740.4	740.4	710	644
1731603300	784	3	0.38	700.4	787	700.4	84
1731516900	781	13.5	1.76	796.9	796.9	763.9	98
1731430500	767.5	-19.9	-2.53	783.2	783.2	767.3	237
1731344100	787.4	17.4	2.26	789.3	791.2	768.8	442
1731084900	770	39.5	5.41	745.8	770	739.7	260

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관