Philogen Spa【PHIL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.35	1.87667560322	18.65	19.75	18.05	4839	18.59734047	DE
4	-0.95	-4.7619047619	19.95	20	18.05	6056	19.02868083	DE
12	-1.1	-5.47263681592	20.1	21.3	18.05	8290	19.73256531	DE
26	-1.3	-6.4039408867	20.3	21.9	18.05	6512	20.08872547	DE
52	0.9	4.97237569061	18.1	21.9	16.3	8697	19.02855775	DE
156	4.98	35.5206847361	14.02	21.9	13	8817	16.77987179	DE
260	2	11.7647058824	17	21.9	12.6	12172	16.01515378	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734713700	19	-0.75	-3.80	19.5	19.5	18.55	5668
1734627300	19.75	1.25	6.76	18.5	19.75	18.5	3873
1734540900	18.5	0.2	1.09	18.5	18.7	18.45	6171
1734454500	18.3	0	0.00	18.2	18.45	18.05	8050
1734368100	18.3	-0.3	-1.61	18.75	18.75	18.25	4954
1734108900	18.6	-0.15	-0.80	18.65	18.9	18.6	1148
1734022500	18.75	0.05	0.27	18.65	18.85	18.5	2761
1733936100	18.7	-0.15	-0.80	18.9	18.9	18.55	3783
1733849700	18.85	0	0.00	18.85	18.9	18.8	4403
1733763300	18.85	0.15	0.80	18.75	18.9	18.6	15326
1733504100	18.7	-0.05	-0.27	18.7	18.85	18.7	2367
1733417700	18.75	-0.15	-0.79	18.85	18.9	18.65	8174
1733331300	18.9	-0.1	-0.53	18.9	19.05	18.8	2980
1733244900	19	0.1	0.53	18.9	19	18.9	6097
1733158500	18.9	-0.1	-0.53	19.15	19.15	18.55	9840
1732899300	19	-0.15	-0.78	19.2	19.35	18.8	12601
1732812900	19.15	-0.5	-2.54	19.75	19.75	19.15	3682
1732726500	19.65	-0.25	-1.26	19.7	19.7	19.65	2373
1732640100	19.9	0.05	0.25	19.9	19.95	19.8	7583
1732553700	19.85	-0.05	-0.25	20	20	19.75	6723
1732294500	19.9	0.05	0.25	19.95	20	19.85	8225
1732208100	19.85	0	0.00	20	20.1	19.85	1128
1732121700	19.85	0	0.00	19.8	20.1	19.8	2731
1732035300	19.85	-0.05	-0.25	19.9	20	19.75	3929
1731948900	19.9	0.05	0.25	19.95	20.1	19.8	4514
1731689700	19.85	0.35	1.79	20	20	19.85	1818
1731603300	19.5	-0.45	-2.26	19.95	20	19.5	40606
1731516900	19.95	0.25	1.27	19.95	20.1	19.9	1122
1731430500	19.7	-0.4	-1.99	20.2	20.5	19.7	4692
1731344100	20.1	-0.1	-0.50	20.4	20.5	20.1	1248
1731084900	20.2	0.35	1.76	19.95	20.2	19.8	1689
1730998500	19.85	-0.1	-0.50	19.95	19.95	19.8	1186
1730912100	19.95	0.25	1.27	20	20	19.95	932
1730825700	19.7	-0.3	-1.50	19.9	20.1	19.7	3723
1730739300	20	-0.2	-0.99	20	20.2	20	3844
1730480100	20.2	0.2	1.00	20.1	20.6	19.95	2599
1730393700	20	-0.3	-1.48	20	20.2	19.9	1563
1730307300	20.3	0.1	0.50	20.3	20.3	20.1	774
1730220900	20.2	-0.5	-2.42	20.4	20.4	20.2	1288
1730134500	20.7	0.4	1.97	20.7	20.7	20.7	302
1729871700	20.3	-0.4	-1.93	20.4	20.7	20	7400
1729785300	20.7	0.5	2.48	20.5	20.7	20.5	142
1729698900	20.2	0.2	1.00	20.4	20.4	20.1	11476
1729612500	20	0	0.00	20.1	20.3	20	703
1729526100	20	-0.5	-2.44	20.5	20.7	20	3887
1729266900	20.5	-0.2	-0.97	20.9	20.9	20.5	2382
1729180500	20.7	0.5	2.48	20.6	21	20.5	4558
1729094100	20.2	0.25	1.25	20.1	20.5	19.95	7384
1729007700	19.95	-1.15	-5.45	21.1	21.1	19.95	2460
1728921300	21.1	1.55	7.93	19.55	21.3	19.4	11660
1728662100	19.55	-0.25	-1.26	19.8	19.85	19.5	3144
1728575700	19.8	0.05	0.25	19.95	19.95	19.65	4239
1728489300	19.75	-0.1	-0.50	19.85	19.85	19.7	922
1728402900	19.85	0.15	0.76	19.9	19.9	19.7	4153
1728316500	19.7	0	0.00	19.7	19.7	19.65	4920
1728057300	19.7	-0.1	-0.51	20	20	19.7	2965
1727970900	19.8	-0.15	-0.75	20.2	20.3	19.8	7758
1727884500	19.95	-0.35	-1.72	20.4	20.4	19.95	192339
1727798100	20.3	0.4	2.01	20	20.6	19.7	11718
1727711700	19.9	0.2	1.02	19.6	19.95	19.3	8052
1727452500	19.7	-0.1	-0.51	20.1	20.1	19.7	4341
1727366100	19.8	-0.1	-0.50	19.8	20	19.8	6734
1727279700	19.9	0	0.00	19.95	20.1	19.8	2385
1727193300	19.9	-0.1	-0.50	19.9	20.1	19.8	5561
1727106900	20	0.15	0.76	19.9	20.2	19.85	5292

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관