Olidata Spa【OLI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Olidata Spa (OLI)

2.06

-0.06

( -2.83% )

업데이트: 17:10:02

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2555	-11.0343338372	2.3155	2.3155	2.06	151975	2.19130733	DE
4	1.8345	813.525498891	0.2255	2.6295	0.19	388022	0.86870305	DE
12	1.705	480.281690141	0.355	2.6295	0.19	563811	0.42987136	DE
26	1.538	294.636015326	0.522	2.6295	0.19	621654	0.40890761	DE
52	1.415	219.379844961	0.645	2.6295	0.19	435593	0.46671168	DE
156	1.906	1237.66233766	0.154	2.6295	0.154	453076	0.53799529	DE
260	1.906	1237.66233766	0.154	2.6295	0.154	239914	0.53799529	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741020900	2.148	-0.1	-4.30	2.2445	2.297	2.115	230601
1740761700	2.2445	0.04	2.02	2.199	2.285	2.13	144078
1740675300	2.2	0.04	1.83	2.178	2.23	2.1549999	69087
1740588900	2.1605	-0.06	-2.77	2.198	2.239	2.156	129756
1740502500	2.222	-0.09	-3.81	2.3155	2.3155	2.182	186354
1740416100	2.31	-0.09	-3.71	2.4205	2.5	2.2	390275
1740156900	2.399	0.49	25.59	2.5099999	2.6295	2.31	836643
1740070500	1.9102	-0.06	-3.04	1.97	1.986	1.91	54047
1739984100	1.97	-0.03	-1.47	2	2.017	1.95	37190
1739897700	1.9994	0.01	0.43	2.0265	2.0265	1.96	50373
1739811300	1.9908	0.01	0.56	2.0299999	2.0379999	1.96	123376
1739552100	1.9798	0.05	2.58	1.92	1.99	1.8536	61069
1739465700	1.93	-0.06	-3.01	1.98	2.0475	1.9002	32325
1739379300	1.9898	-0.05	-2.63	2.016	2.02	1.962	62467
1739292900	2.0435	-0.15	-6.69	2.2	2.2	2.02	68126
1739206500	2.19	2	1,024.23	2	2.225	2	60789
1738947300	0.1948	-0.0034	-1.72	0.201	0.201	0.19	1108096
1738860900	0.1981999	-0.0073	-3.55	0.2065	0.2065	0.195	1446729
1738774500	0.2054999	-0.0125	-5.73	0.214	0.219	0.2025	1557302
1738688100	0.218	-0.0075	-3.33	0.2255	0.2255	0.212	1111761
1738601700	0.2255	-0.002	-0.88	0.2265	0.234	0.2165	517284
1738342500	0.2275	-0.0005	-0.22	0.2375	0.2375	0.222	534903
1738256100	0.228	-0.014	-5.79	0.2435	0.2495	0.2235	1338214
1738169700	0.242	0.002	0.83	0.2435	0.2465	0.2345	1431192
1738083300	0.24	0.0145	6.43	0.2295	0.2495	0.215	2169939
1737996900	0.2255	-0.0095	-4.04	0.2335	0.236	0.225	615451
1737737700	0.235	-0.0045	-1.88	0.24	0.24	0.2305	375533
1737651300	0.2395	-0.009	-3.62	0.25	0.25	0.2365	842325
1737564900	0.2485	-0.0115	-4.42	0.26	0.26	0.24	1509516
1737478500	0.26	-0.023	-8.13	0.2839999	0.2839999	0.2565	2473493
1737392100	0.2829999	-0.005	-1.74	0.2945	0.3	0.27	891711
1737132900	0.288	-0.0035	-1.20	0.295	0.2975	0.2805	804821
1737046500	0.2915	-0.0025	-0.85	0.2915	0.2975	0.2915	228444
1736960100	0.294	-0.0035	-1.18	0.295	0.299	0.291	444037
1736873700	0.2975	-0.003	-1.00	0.316	0.316	0.2915	657143
1736787300	0.3005	-0.0125	-3.99	0.308	0.308	0.2975	540293
1736528100	0.313	-0.0005	-0.16	0.32	0.32	0.306	250646
1736441700	0.3135	0	0.00	0.319	0.319	0.306	244166
1736355300	0.3135	0.001	0.32	0.312	0.3215	0.306	360089
1736268900	0.3125	-0.0005	-0.16	0.317	0.317	0.312	84205
1736182500	0.313	0.004	1.29	0.311	0.315	0.31	123725
1735923300	0.309	-0.004	-1.28	0.314	0.318	0.309	154060
1735836900	0.313	-0.007	-2.19	0.326	0.326	0.3125	151715
1735577700	0.32	0	0.00	0.315	0.339	0.315	475083
1735318500	0.32	0.005	1.59	0.315	0.324	0.313	235452
1734972900	0.315	0.0045	1.45	0.3095	0.315	0.308	100789
1734713700	0.3105	-0.0085	-2.66	0.318	0.318	0.308	200607
1734627300	0.319	-0.006	-1.85	0.324	0.324	0.3125	259803
1734540900	0.325	-0.0045	-1.37	0.33	0.3385	0.324	212553
1734454500	0.3295	-0.01	-2.95	0.335	0.3385	0.3295	381106
1734368100	0.3395	-0.01	-2.86	0.3515	0.3515	0.339	340593
1734108900	0.3495	-0.0105	-2.92	0.3565	0.36	0.341	610503
1734022500	0.36	0.001	0.28	0.36	0.3685	0.359	1096230
1733936100	0.359	-0.009	-2.45	0.37	0.3745	0.3555	1458077
1733849700	0.368	0.0155	4.40	0.355	0.374	0.355	1135442
1733763300	0.3525	0.009	2.62	0.3469999	0.353	0.3439999	296767
1733504100	0.3435	-0.0025	-0.72	0.3515	0.353	0.34	770017
1733417700	0.3459999	-0.002	-0.57	0.349	0.357	0.3449999	803620
1733331300	0.3479999	0.0164999	4.98	0.3315	0.353	0.3315	1632784

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관