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)

749.00

-28.50

(-3.67%)

마감 12 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-133.9	-15.1659304565	882.9	883.5	749.9	1092	802.86232601	DE
4	-90.3	-10.7589658048	839.3	888	749.9	493	827.88366954	DE
12	6.4	0.861836789658	742.6	888	695	387	797.59007221	DE
26	-66.9	-8.19953425665	815.9	888	673.2	320	784.88966445	DE
52	53.5	7.69230769231	695.5	888	655	277	782.26821871	DE
156	187.5	33.39269813	561.5	888	516	246	769.03767893	DE
260	187.5	33.39269813	561.5	888	516	246	769.03767893	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741712100	749.9	-26.5	-3.41	778.9	778.9	749.9	1280
1741625700	776.4	-26.8	-3.34	801	803.4	771	2944
1741366500	803.2	-48.3	-5.67	843	843	803.2	1052
1741280100	851.5	0.7	0.08	861.6	861.6	850	289
1741193700	850.8	-9.2	-1.07	855.8	858.9	846.4	396
1741107300	860	-23	-2.60	882.9	883.5	860	779
1741020900	883	18.4	2.13	882.3	883	875.5	637
1740761700	864.6	-21.7	-2.45	872.9	872.9	859.7	321
1740675300	886.3	15.3	1.76	873.8	888	870.2	367
1740588900	871	11.4	1.33	859.5	875	830	737
1740502500	859.6	20.6	2.46	840.5	866	840.5	710
1740416100	839	-14.5	-1.70	831.3	842.1	811.4	91
1740156900	853.5	20.9	2.51	832.7	854	831.8	242
1740070500	832.6	-9.5	-1.13	828.9	841	811.2	279
1739984100	842.1	24.7	3.02	821.5	845.5	819	271
1739897700	817.4	9.3	1.15	808.1	819.3	808.1	68
1739811300	808.1	-19.3	-2.33	805.8	809.9	802.3	98
1739552100	827.4	-12.6	-1.50	833.6	835.5	815.5	189
1739465700	840	0	0.00	844.9	845.5	836.8	20
1739379300	840	2.7	0.32	837.5	846.1	823.7	214
1739292900	837.3	-1.4	-0.17	839.3	839.3	832.8	161
1739206500	838.7	-9.8	-1.15	848.5	854.2	838	211
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	-0.9	-0.12	722.8	726.3	718	297
1737564900	727	26.4	3.77	712.4	729	708.8	528
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관