Farmacosmo spa【COSMO】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Farmacosmo spa (COSMO)

0.73

-0.008

(-1.08%)

마감 01 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.022	-2.92553191489	0.752	0.752	0.722	7234	0.73882358	DE
4	-0.04	-5.19480519481	0.77	0.79	0.704	18006	0.74817257	DE
12	0.082	12.6543209877	0.648	0.98	0.56	80406	0.76071743	DE
26	0.03	4.28571428571	0.7	0.98	0.371	55257	0.68003206	DE
52	-0.305	-29.4685990338	1.035	1.135	0.371	41213	0.74784029	DE
156	-2.1435	-74.5954410997	2.8735	2.9	0.371	52177	1.15689609	DE
260	-2.1435	-74.5954410997	2.8735	2.9	0.371	52177	1.15689609	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	0.73	-0.008	-1.08	0.74	0.74	0.73	3100
1740675300	0.738	-0.002	-0.27	0.742	0.742	0.722	10595
1740588900	0.74	0.006	0.82	0.75	0.75	0.726	12564
1740502500	0.734	-0.018	-2.39	0.752	0.752	0.734	9860
1740416100	0.752	0	0.00	0.752	0.752	0.75	3100
1740156900	0.752	0	0.00	0.752	0.752	0.752	50
1740070500	0.752	-0.01	-1.31	0.752	0.752	0.752	1200
1739984100	0.762	0.022	2.97	0.75	0.762	0.75	100
1739897700	0.74	0	0.00	0.736	0.754	0.728	32393
1739811300	0.74	0.008	1.09	0.736	0.766	0.71	44221
1739552100	0.732	0.008	1.10	0.72	0.74	0.704	9305
1739465700	0.724	-0.03	-3.98	0.74	0.74	0.708	27878
1739379300	0.754	0.014	1.89	0.754	0.754	0.754	1600
1739292900	0.74	0	0.00	0.74	0.756	0.714	36313
1739206500	0.74	-0.02	-2.63	0.766	0.766	0.73	12399
1738947300	0.76	0.014	1.88	0.758	0.76	0.73	18195
1738860900	0.746	-0.03	-3.87	0.776	0.776	0.744	12105
1738774500	0.776	0.036	4.86	0.77	0.776	0.746	12519
1738688100	0.74	-0.04	-5.13	0.77	0.78	0.74	42768
1738601700	0.78	0.026	3.45	0.746	0.78	0.73	59945
1738342500	0.754	-0.006	-0.79	0.77	0.79	0.748	13008
1738256100	0.76	-0.002	-0.26	0.792	0.792	0.76	14635
1738169700	0.762	0.004	0.53	0.758	0.78	0.758	25411
1738083300	0.758	-0.002	-0.26	0.75	0.76	0.74	27300
1737996900	0.76	-0.034	-4.28	0.752	0.784	0.75	81876
1737737700	0.794	0.024	3.12	0.8	0.8	0.772	12226
1737651300	0.77	-0.01	-1.28	0.786	0.8179999	0.762	51065
1737564900	0.78	0	0.00	0.78	0.78	0.78	0
1737478500	0.78	-0.006	-0.76	0.77	0.83	0.754	83741
1737392100	0.786	-0.012	-1.50	0.802	0.804	0.774	27600
1737132900	0.798	0.002	0.25	0.81	0.84	0.79	154664
1737046500	0.796	0.016	2.05	0.79	0.824	0.78	72871
1736960100	0.78	-0.048	-5.80	0.836	0.85	0.76	318186
1736873700	0.828	0.028	3.50	0.79	0.86	0.778	412625
1736787300	0.8	0.036	4.71	0.782	0.8	0.752	23293
1736528100	0.764	-0.016	-2.05	0.768	0.79	0.758	26069
1736441700	0.78	0.026	3.45	0.746	0.784	0.746	42503
1736355300	0.754	-0.038	-4.80	0.76	0.8139999	0.7	111504
1736268900	0.792	0.062	8.49	0.744	0.81	0.714	233456
1736182500	0.73	0.062	9.28	0.682	0.73	0.662	108760
1735923300	0.668	-0.204	-23.39	0.862	0.862	0.64	338933
1735836900	0.872	-0.068	-7.23	0.94	0.94	0.862	115131
1735577700	0.94	0.11	13.25	0.86	0.98	0.848	369126
1735318500	0.83	0.122	17.23	0.73	0.83	0.702	241219
1734972900	0.708	0.108	18.00	0.594	0.71	0.594	92615
1734713700	0.6	-0.028	-4.46	0.602	0.62	0.56	105281
1734627300	0.628	-0.012	-1.88	0.638	0.638	0.61	7806
1734540900	0.64	-0.03	-4.48	0.68	0.68	0.612	84740
1734454500	0.67	0	0.00	0.678	0.678	0.64	35558
1734368100	0.67	0.002	0.30	0.686	0.6899999	0.662	156704
1734108900	0.668	0.002	0.30	0.67	0.67	0.658	9960
1734022500	0.666	0.004	0.60	0.67	0.68	0.666	122351
1733936100	0.662	-0.008	-1.19	0.658	0.6879999	0.658	83103
1733849700	0.67	0.02	3.08	0.65	0.68	0.63	112762
1733763300	0.65	-0.012	-1.81	0.636	0.66	0.62	94853
1733504100	0.662	0.102	18.21	0.648	0.662	0.606	183894
1733417700	0.56	0.022	4.09	0.526	0.56	0.518	79489
1733331300	0.538	0.038	7.60	0.494	0.538	0.489	143299
1733244900	0.5	0.01	2.04	0.484	0.504	0.484	45726
1733158500	0.49	0	0.00	0.496	0.504	0.49	30552

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관