Pharmanutra SpA【PHN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Pharmanutra SpA (PHN)

54.80

-1.20

(-2.14%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-0.182149362477	54.9	56.2	54.1	3691	55.62854666	DE
4	2.2	4.1825095057	52.6	57.4	51.9	5893	54.71299043	DE
12	-0.6	-1.08303249097	55.4	61.2	51.9	5402	56.67898921	DE
26	4.3	8.51485148515	50.5	61.2	44.85	5465	52.26400122	DE
52	3	5.79150579151	51.8	63.5	44.85	5904	54.20872034	DE
156	-19.4	-26.1455525606	74.2	80	43.55	5783	59.32156015	DE
260	32.8	149.090909091	22	80	16.65	7113	51.09820398	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733158500	56	0.8	1.45	54.7	56.2	54.7	8443
1732899300	55.2	-0.1	-0.18	55.4	55.6	55.2	2173
1732812900	55.3	-0.5	-0.90	55.8	55.9	54.4	5024
1732726500	55.8	0.6	1.09	55	55.8	54.4	1086
1732640100	55.2	0.3	0.55	54.9	55.2	54.1	1728
1732553700	54.9	0.9	1.67	54.3	54.9	53.9	3146
1732294500	54	0.3	0.56	55.6	55.6	53.7	1524
1732208100	53.7	-0.8	-1.47	54.4	54.4	53.3	1873
1732121700	54.5	0.1	0.18	54.4	55.4	54.2	2388
1732035300	54.4	-1.1	-1.98	56	56	53.6	5857
1731948900	55.5	-0.3	-0.54	56	56.6	55.4	5231
1731689700	55.8	-0.9	-1.59	56.5	56.5	55.3	4626
1731603300	56.7	-0.2	-0.35	56.8	56.9	55.4	6268
1731516900	56.9	0.4	0.71	56.8	57.4	56.5	5904
1731430500	56.5	2.7	5.02	54	56.5	53.2	11677
1731344100	53.8	-0.1	-0.19	53	55.7	53	12635
1731084900	53.9	0	0.00	53.3	54	53.1	4515
1730998500	53.9	1.7	3.26	52.2	53.9	52.1	6990
1730912100	52.2	-1.2	-2.25	52.4	53.5	51.9	9585
1730825700	53.4	-0.2	-0.37	52.6	53.5	52.3	17183
1730739300	53.6	-0.6	-1.11	54	54.5	53	5947
1730480100	54.2	-0.6	-1.09	54.7	54.7	53.9	1038
1730393700	54.8	-0.9	-1.62	55.7	56.6	54.6	2113
1730307300	55.7	-1.3	-2.28	56.8	56.9	55.6	2839
1730220900	57	-0.3	-0.52	57.7	58.2	57	2669
1730134500	57.3	0.8	1.42	55.5	57.5	55.5	1538
1729871700	56.5	0.8	1.44	55.2	56.6	54.6	2298
1729785300	55.7	0.1	0.18	55.4	56.1	54.5	1761
1729698900	55.6	-1.5	-2.63	57	57.3	55.6	2739
1729612500	57.1	-0.4	-0.70	56.9	57.4	56.4	2417
1729526100	57.5	-1	-1.71	58.7	58.7	57.2	3598
1729266900	58.5	0.2	0.34	58.1	58.5	57.3	4744
1729180500	58.3	1.1	1.92	57.4	58.8	57.2	6678
1729094100	57.2	0.1	0.18	57.1	57.2	56.4	3840
1729007700	57.1	-0.4	-0.70	57.5	57.5	56.7	1372
1728921300	57.5	0.4	0.70	57.4	57.5	56.3	3819
1728662100	57.1	0.2	0.35	56.8	57.3	56.5	1482
1728575700	56.9	1.6	2.89	55.8	57.1	55.3	3977
1728489300	55.3	0.4	0.73	54.3	55.7	54.2	11120
1728402900	54.9	0.1	0.18	54.2	55.1	54	3329
1728316500	54.8	-0.2	-0.36	57.8	57.8	54.2	2011
1728057300	55	-0.1	-0.18	55.7	55.7	54.1	5249
1727970900	55.1	-1.2	-2.13	56.5	56.7	55.1	3803
1727884500	56.3	-0.6	-1.05	56.9	56.9	55.8	2015
1727798100	56.9	-1.6	-2.74	58.2	58.2	56.3	4201
1727711700	58.5	0.1	0.17	59.3	59.3	58.1	6101
1727452500	58.4	-0.5	-0.85	58.5	58.8	58.2	3049
1727366100	58.9	0.4	0.68	58.4	59.3	58.1	8057
1727279700	58.5	0.4	0.69	57.8	58.5	57.7	2245
1727193300	58.1	0.3	0.52	56.1	58.2	56.1	2077
1727106900	57.8	0.5	0.87	58	58.3	57.1	1941
1726847700	57.3	-1.5	-2.55	58.2	58.6	57.3	5838
1726761300	58.8	0.2	0.34	58.2	59.2	58.2	4448
1726674900	58.6	-0.5	-0.85	59.9	59.9	58.3	4656
1726588500	59.1	0.5	0.85	58.3	59.9	58.3	8931
1726502100	58.6	-1.4	-2.33	59.5	59.9	58.5	6116
1726242900	60	0.3	0.50	59.9	60.3	59.4	5093
1726156500	59.7	-0.2	-0.33	60.2	60.6	59.3	5561
1726070100	59.9	1	1.70	59.6	61.2	58.8	15660
1725983700	58.9	4.8	8.87	55.4	59.4	54.7	39917
1725897300	54.1	-0.7	-1.28	54.8	55.6	53.5	4938
1725638100	54.8	1.1	2.05	53.9	55	53.5	14360
1725551700	53.7	1.4	2.68	52.5	53.7	52.3	5563
1725465300	52.3	-0.5	-0.95	52.3	52.6	51.4	2648
1725378900	52.8	-1.6	-2.94	54.8	54.8	52.8	8279

DJ US Construction and M...

FTSE 350 Retailers

DJ US Computer Hardware ...

Athens Water Supply & Se...

Coin Citadel (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관