Olidata SPA【OLI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Olidata SPA (OLI)

0.307

-0.003

(-0.97%)

마감 15 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0225	-6.82852807284	0.3295	0.335	0.306	502364	0.31399244	DE
4	-0.157	-33.8362068966	0.464	0.4795	0.296	1079465	0.3452181	DE
12	-0.189	-38.1048387097	0.496	0.626	0.296	645637	0.4320676	DE
26	-0.321	-51.1146496815	0.628	0.649	0.296	379138	0.46390201	DE
52	-0.283	-47.9661016949	0.59	0.765	0.296	446114	0.5547163	DE
156	0.153	99.3506493506	0.154	0.92	0.154	374940	0.5647698	DE
260	0.153	99.3506493506	0.154	0.92	0.154	200697	0.5647698	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731603300	0.306	-0.0055	-1.77	0.3225	0.3225	0.306	169342
1731516900	0.3115	-0.0055	-1.74	0.314	0.3185	0.31	334026
1731430500	0.317	0.002	0.63	0.3225	0.3245	0.31	383935
1731344100	0.315	0.0075	2.44	0.3145	0.325	0.3125	786335
1731084900	0.3075	-0.0075	-2.38	0.3195	0.3195	0.3065	283945
1730998500	0.315	-0.0075	-2.33	0.3295	0.335	0.315	723581
1730912100	0.3225	0.0025	0.78	0.32	0.3405	0.312	1859633
1730825700	0.32	0.014	4.58	0.309	0.325	0.305	650373
1730739300	0.306	-0.003	-0.97	0.3035	0.3085	0.3015	261185
1730480100	0.309	0.003	0.98	0.31	0.3165	0.3055	124357
1730393700	0.306	-0.0165	-5.12	0.32	0.325	0.303	488866
1730307300	0.3225	0.0015	0.47	0.3215	0.329	0.317	681203
1730220900	0.321	0.015	4.90	0.318	0.34	0.313	2023062
1730134500	0.306	0.0025	0.82	0.305	0.3265	0.299	1802896
1729871700	0.3035	-0.0265	-8.03	0.335	0.353	0.296	2529600
1729785300	0.33	-0.06	-15.38	0.3795	0.3795	0.329	2797127
1729698900	0.39	-0.0275	-6.59	0.418	0.424	0.387	1101044
1729612500	0.4175	-0.0025	-0.60	0.4305	0.4305	0.4109999	218918
1729526100	0.42	0.006	1.45	0.401	0.4365	0.391	1514808
1729266900	0.414	-0.0465	-10.10	0.4525	0.467	0.3935	1565466
1729180500	0.4605	-0.0035	-0.75	0.464	0.4795	0.455	1458930
1729094100	0.464	-0.016	-3.33	0.461	0.497	0.446	2718295
1729007700	0.48	-0.056	-10.45	0.531	0.536	0.48	1853505
1728921300	0.536	-0.002	-0.37	0.533	0.541	0.532	183894
1728662100	0.538	-0.001	-0.19	0.539	0.54	0.532	77353
1728575700	0.539	-0.001	-0.19	0.55	0.55	0.539	51882
1728489300	0.54	-0.01	-1.82	0.551	0.551	0.537	53496
1728402900	0.55	0.01	1.85	0.532	0.554	0.532	177547
1728316500	0.54	-0.004	-0.74	0.549	0.549	0.537	100932
1728057300	0.544	-0.007	-1.27	0.56	0.56	0.543	85216
1727970900	0.551	-0.006	-1.08	0.56	0.561	0.54	301081
1727884500	0.557	0	0.00	0.553	0.5679999	0.553	49051
1727798100	0.557	-0.008	-1.42	0.585	0.585	0.557	188653
1727711700	0.5649999	-0.014	-2.42	0.593	0.593	0.5639999	164520
1727452500	0.579	0.002	0.35	0.59	0.6	0.5719999	404883
1727366100	0.577	-0.017	-2.86	0.605	0.625	0.562	1693058
1727279700	0.594	0.0240001	4.21	0.578	0.6	0.5699999	647786
1727193300	0.5699999	0.0089999	1.60	0.5699999	0.578	0.56	313610
1727106900	0.561	0.031	5.85	0.53	0.58	0.53	949621
1726847700	0.53	-0.006	-1.12	0.539	0.539	0.53	44753
1726761300	0.536	0.002	0.37	0.53	0.538	0.528	67736
1726674900	0.534	-0.006	-1.11	0.532	0.541	0.53	185822
1726588500	0.54	-0.01	-1.82	0.539	0.548	0.517	255229
1726502100	0.55	-0.018	-3.17	0.562	0.579	0.543	553731
1726242900	0.5679999	0.003	0.53	0.562	0.577	0.558	166626
1726156500	0.5649999	0.002	0.36	0.5639999	0.577	0.5639999	44751
1726070100	0.5629999	0.0029999	0.54	0.5689999	0.5689999	0.561	46110
1725983700	0.56	-0.011	-1.93	0.575	0.579	0.56	120606
1725897300	0.5709999	0.0099999	1.78	0.5649999	0.577	0.5649999	26297
1725638100	0.561	-0.019	-3.28	0.58	0.584	0.56	227051
1725551700	0.58	0.0080001	1.40	0.589	0.62	0.575	790281
1725465300	0.5719999	0.0439999	8.33	0.522	0.5719999	0.522	305220
1725378900	0.528	-0.024	-4.35	0.559	0.56	0.523	189238
1725292500	0.552	-0.02	-3.50	0.58	0.58	0.544	317381
1725033300	0.5719999	-0.016	-2.72	0.599	0.626	0.5639999	2461859
1724946900	0.588	0.0975	19.88	0.4945	0.588	0.4945	1146606
1724860500	0.4905	-0.0005	-0.10	0.4975	0.4975	0.4905	39295
1724774100	0.491	-0.0015	-0.30	0.4975	0.4975	0.491	19700
1724687700	0.4925	-0.0025	-0.51	0.497	0.497	0.4925	11903
1724428500	0.495	0.0025	0.51	0.499	0.499	0.4905	48080
1724342100	0.4925	0.0005	0.10	0.496	0.503	0.4925	66288
1724255700	0.492	-0.004	-0.81	0.496	0.508	0.492	120768
1724169300	0.496	-0.002	-0.40	0.492	0.5	0.491	76998
1724082900	0.498	0	0.00	0.491	0.5	0.49	75694
1723823700	0.498	0.001	0.20	0.5	0.502	0.496	50218

Advantage Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관