Emma Villas SpA【EAV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Emma Villas SpA (EAV)

2.58

0.28

(12.17%)

마감 23 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.22	9.32203389831	2.36	2.59	2.19	2625	2.28666667	DE
4	0.01	0.389105058366	2.57	2.59	2.19	2000	2.39613636	DE
12	-0.18	-6.52173913043	2.76	2.76	2.19	2917	2.50714286	DE
26	-0.09	-3.37078651685	2.67	3.4	2.19	8247	2.96082927	DE
52	-0.13	-4.79704797048	2.71	3.4	2.19	6842	2.88629934	DE
156	-0.699	-21.3174748399	3.279	3.47	2.19	8978	2.96274988	DE
260	-0.699	-21.3174748399	3.279	3.47	2.19	8978	2.96274988	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732294500	2.58	0.28	12.17	2.3	2.59	2.3	37000
1732208100	2.3	0.07	3.14	2.19	2.3	2.19	1500
1732121700	2.23	-0.05	-2.19	2.24	2.2799999	2.23	2500
1732035300	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1731948900	2.2799999	-0.03	-1.30	2.2799999	2.2799999	2.2799999	1000
1731689700	2.31	-0.09	-3.75	2.36	2.36	2.31	5500
1731603300	2.4	-0.07	-2.83	2.42	2.42	2.4	2000
1731516900	2.47	0	0.00	2.47	2.47	2.47	0
1731430500	2.47	-0.09	-3.52	2.47	2.47	2.47	2000
1731344100	2.56	0	0.00	2.56	2.56	2.56	0
1731084900	2.56	0.06	2.40	2.55	2.56	2.55	1000
1730998500	2.5	0	0.00	2.5	2.5	2.5	0
1730912100	2.5	0	0.00	2.5	2.5	2.5	0
1730825700	2.5	-0.02	-0.79	2.5	2.5	2.5	500
1730739300	2.52	0	0.00	2.52	2.52	2.52	0
1730480100	2.52	0	0.00	2.52	2.52	2.52	0
1730393700	2.52	0.01	0.40	2.5299999	2.5299999	2.52	3500
1730307300	2.5099999	-0.06	-2.33	2.56	2.57	2.5099999	1500
1730217300	2.57	0	0.00	2.57	2.57	2.57	0
1730130900	2.57	0	0.00	2.57	2.57	2.57	0
1729871700	2.57	0.02	0.78	2.57	2.57	2.57	1000
1729785300	2.55	0	0.00	2.55	2.55	2.55	0
1729698900	2.55	0.04	1.59	2.55	2.55	2.55	500
1729612500	2.5099999	-0.03	-1.18	2.54	2.54	2.5099999	1500
1729526100	2.54	0	0.00	2.54	2.54	2.54	0
1729266900	2.54	0.03	1.20	2.54	2.54	2.54	500
1729180500	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1729094100	2.5099999	0.01	0.40	2.5099999	2.5099999	2.5099999	500
1729007700	2.5	0	0.00	2.5	2.5	2.5	1000
1728921300	2.5	0.04	1.63	2.45	2.5	2.43	5000
1728662100	2.46	0	0.00	2.4	2.46	2.37	6500
1728575700	2.46	0.01	0.41	2.39	2.46	2.39	4500
1728489300	2.45	0.03	1.24	2.45	2.45	2.45	1000
1728402900	2.42	-0.1	-3.97	2.48	2.48	2.4	4500
1728316500	2.52	0	0.00	2.52	2.52	2.52	0
1728057300	2.52	0.1	4.13	2.48	2.52	2.48	4000
1727970900	2.42	-0.08	-3.20	2.49	2.5	2.42	7000
1727884500	2.5	0	0.00	2.5099999	2.5099999	2.5	3000
1727798100	2.5	-0.15	-5.66	2.57	2.57	2.5	7500
1727711700	2.65	0.05	1.92	2.65	2.65	2.65	500
1727452500	2.6	-0.01	-0.38	2.6	2.6	2.6	500
1727366100	2.61	-0.12	-4.40	2.67	2.67	2.61	5500
1727279700	2.73	0.11	4.20	2.68	2.73	2.68	2500
1727193300	2.62	0.04	1.55	2.61	2.62	2.61	3000
1727106900	2.58	-0.01	-0.39	2.54	2.58	2.5299999	10500
1726847700	2.59	-0.04	-1.52	2.63	2.63	2.56	7000
1726761300	2.63	0	0.00	2.63	2.63	2.63	500
1726674900	2.63	0	0.00	2.63	2.63	2.63	0
1726588500	2.63	-0.05	-1.87	2.65	2.65	2.63	2000
1726502100	2.68	0	0.00	2.68	2.68	2.68	0
1726242900	2.68	0	0.00	2.68	2.68	2.68	0
1726156500	2.68	0	0.00	2.68	2.68	2.68	0
1726070100	2.68	0	0.00	2.68	2.68	2.68	0
1725983700	2.68	-0.06	-2.19	2.69	2.69	2.68	2000
1725897300	2.74	0	0.00	2.74	2.74	2.74	0
1725638100	2.74	0	0.00	2.74	2.74	2.74	0
1725551700	2.74	0	0.00	2.74	2.74	2.74	0
1725465300	2.74	0	0.00	2.74	2.74	2.74	0
1725378900	2.74	-0.06	-2.14	2.7599999	2.7599999	2.74	2000
1725292500	2.8	0	0.00	2.8	2.8	2.8	0
1725033300	2.8	0	0.00	2.8	2.8	2.8	0
1724946900	2.8	-0.05	-1.75	2.8	2.8	2.8	1000
1724860500	2.85	0	0.00	2.85	2.85	2.85	0
1724774100	2.85	0	0.00	2.85	2.85	2.85	500
1724687700	2.85	0	0.00	2.85	2.85	2.85	0
1724428500	2.85	-0.01	-0.35	2.84	2.85	2.84	3000

Nex Metals Explorations

Kymera Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관