Abitare In Spa【ABT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Abitare In Spa (ABT)

4.40

0.02

(0.46%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.02	0.456621004566	4.38	4.41	4.17	10627	4.27864209	DE
4	0.32	7.8431372549	4.08	4.6	4.03	12284	4.25546198	DE
12	0.2	4.7619047619	4.2	4.6	3.94	12536	4.18059699	DE
26	-0.31	-6.58174097665	4.71	5.26	3.93	23445	4.41074588	DE
52	-0.8	-15.3846153846	5.2	5.6	3.61	38115	4.42686471	DE
156	-3.5	-44.3037974684	7.9	8.34	3.61	22850	5.00350364	DE
260	-37.8	-89.5734597156	42.2	64.8	3.61	17237	7.58462774	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733158500	4.37	0.15	3.55	4.37	4.39	4.24	17402
1732899300	4.22	-0.04	-0.94	4.22	4.29	4.22	1037
1732812900	4.26	0.06	1.43	4.22	4.26	4.17	5051
1732726500	4.2	-0.13	-3.00	4.34	4.34	4.18	22748
1732640100	4.33	0.06	1.41	4.38	4.38	4.24	6895
1732553700	4.2699999	-0.08	-1.84	4.44	4.44	4.21	14033
1732294500	4.35	0.18	4.32	4.26	4.6	4.26	58783
1732208100	4.17	0.01	0.24	4.23	4.23	4.11	10055
1732121700	4.16	0.1	2.46	4.17	4.18	4.03	25234
1732035300	4.0599999	-0.04	-0.98	4.11	4.11	4.05	7115
1731948900	4.1	-0.04	-0.97	4.13	4.13	4.0599999	857
1731689700	4.14	-0.02	-0.48	4.17	4.22	4.12	18093
1731603300	4.16	0.04	0.97	4.15	4.16	4.12	2714
1731516900	4.12	-0.04	-0.96	4.13	4.16	4.12	1736
1731430500	4.16	0.01	0.24	4.12	4.22	4.12	934
1731344100	4.15	-0.01	-0.24	4.25	4.25	4.15	3761
1731084900	4.16	-0.17	-3.93	4.3	4.33	4.14	7833
1730998500	4.33	0.16	3.84	4.19	4.37	4.19	32731
1730912100	4.17	0.02	0.48	4.19	4.19	4.16	4529
1730825700	4.15	0.03	0.73	4.08	4.18	4.08	4139
1730739300	4.12	-0.04	-0.96	4.14	4.14	4.12	5054
1730480100	4.16	-0.03	-0.72	4.18	4.2	4.16	1769
1730393700	4.19	-0.02	-0.48	4.19	4.23	4.15	5716
1730307300	4.21	-0.03	-0.71	4.22	4.24	4.17	10806
1730220900	4.24	0	0.00	4.19	4.26	4.19	3584
1730134500	4.24	0.05	1.19	4.17	4.25	4.17	12071
1729871700	4.19	-0.03	-0.71	4.23	4.23	4.16	6587
1729785300	4.22	0.02	0.48	4.18	4.22	4.18	14067
1729698900	4.2	0.05	1.20	4.16	4.2	4.15	16628
1729612500	4.15	0.12	2.98	4.1	4.17	4.1	25077
1729526100	4.03	-0.06	-1.47	4.08	4.1	4.03	13402
1729266900	4.09	0.11	2.76	4	4.09	4	5877
1729180500	3.98	-0.07	-1.73	4.05	4.05	3.95	10398
1729094100	4.05	0.07	1.76	3.96	4.05	3.95	14751
1729007700	3.98	-0.1	-2.45	4.0199999	4.05	3.94	27297
1728921300	4.08	-0.03	-0.73	4.12	4.18	4.08	43701
1728662100	4.11	-0.05	-1.20	4.1	4.14	4.05	36236
1728575700	4.16	0.01	0.24	4.24	4.24	4.1	11599
1728489300	4.15	-0.02	-0.48	4.24	4.24	4.13	6076
1728402900	4.17	0.02	0.48	4.24	4.24	4.11	15782
1728316500	4.15	-0.06	-1.43	4.22	4.22	4.1	13122
1728057300	4.21	0.09	2.18	4.1	4.26	4.08	47699
1727970900	4.12	-0.03	-0.72	4.12	4.15	4.1	5053
1727884500	4.15	-0.01	-0.24	4.14	4.15	4.14	418
1727798100	4.16	-0.02	-0.48	4.11	4.16	4.11	1561
1727711700	4.18	0.01	0.24	4.16	4.18	4.1	7396
1727452500	4.17	-0.04	-0.95	4.23	4.23	4.15	11950
1727366100	4.21	0.04	0.96	4.18	4.23	4.16	8326
1727279700	4.17	0.02	0.48	4.2	4.2	4.14	20495
1727193300	4.15	-0.07	-1.66	4.2	4.24	4.13	4344
1727106900	4.22	0	0.00	4.28	4.28	4.16	7036
1726847700	4.22	0.06	1.44	4.14	4.25	4.12	12601
1726761300	4.16	0	0.00	4.15	4.16	4.12	7174
1726674900	4.16	0.02	0.48	4.13	4.16	4.12	4892
1726588500	4.14	-0.04	-0.96	4.24	4.24	4.1	19183
1726502100	4.18	0	0.00	4.15	4.21	4.13	11714
1726242900	4.18	0.01	0.24	4.24	4.25	4.15	13554
1726156500	4.17	0.02	0.48	4.18	4.22	4.09	11550
1726070100	4.15	-0.11	-2.58	4.24	4.25	4.15	8246
1725983700	4.26	0.04	0.95	4.2	4.26	4.19	3674
1725897300	4.22	0.01	0.24	4.18	4.24	4.17	9018
1725638100	4.21	-0.11	-2.55	4.3099999	4.32	4.2	21702
1725551700	4.32	0	0.00	4.33	4.37	4.3	17909
1725465300	4.32	0.06	1.41	4.3099999	4.33	4.29	4163
1725378900	4.26	-0.08	-1.84	4.33	4.37	4.26	7829

DJ BRIC India 15 Index EUR

DJ US Investment Services

Bulletin Resources

Biome Technologies

Domain Costa Lazaridi

Academy Sports and Outdo...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관