Acticor Biotech【ALACT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
Acticor Biotech (ALACT)
Acticor Biotech (ALACT) 과거

Acticor Biotech (ALACT)

0.29

0.00

(0.00%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.016	5.83941605839	0.274	0.303	0.25	15405	0.2842959	DE
4	-0.159	-35.4120267261	0.449	0.59	0.25	30084	0.38270974	DE
12	-0.13	-30.9523809524	0.42	0.89	0.22	59764	0.52744276	DE
26	-0.41	-58.5714285714	0.7	1.18	0.22	40314	0.62510257	DE
52	-2.69	-90.2684563758	2.98	5.32	0.22	52254	1.0202679	DE
156	-5.41	-94.9122807018	5.7	11	0.22	18917	1.59625259	DE
260	0.128	79.012345679	0.162	11	0.13	59426	1.25139665	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	0.29	0.0040001	1.40	0.2859999	0.3	0.281	3167
1732901400	0.2859999	0.0159999	5.93	0.26	0.2859999	0.26	10914
1732815000	0.27	-0.014	-4.93	0.2849999	0.3	0.27	11980
1732728600	0.2839999	-0.006	-2.07	0.281	0.2839999	0.25	26019
1732642200	0.29	0.017	6.23	0.274	0.303	0.274	24947
1732555800	0.273	-0.027	-9.00	0.3	0.305	0.272	27005
1732296600	0.3	-0.028	-8.54	0.329	0.329	0.3	20063
1732210200	0.328	-0.013	-3.81	0.3449999	0.369	0.323	12742
1732123800	0.341	-0.008	-2.29	0.3439999	0.3449999	0.324	6119
1732037400	0.349	0.009	2.65	0.34	0.35	0.315	19202
1731951000	0.34	0	0.00	0.34	0.364	0.34	4069
1731691800	0.34	0.01	3.03	0.332	0.36	0.31	32391
1731605400	0.33	-0.091	-21.62	0.33	0.36	0.33	6997
1731519000	0.421	0	0.00	0.421	0.421	0.421	0
1731432600	0.421	0	0.00	0.421	0.421	0.421	0
1731346200	0.421	0.081	23.82	0.374	0.421	0.343	2703
1731087000	0.34	-0.024	-6.59	0.364	0.391	0.34	69484
1731000600	0.364	-0.079	-17.83	0.4099999	0.439	0.364	50264
1730914200	0.443	-0.147	-24.92	0.403	0.46	0.364	168116
1730827800	0.59	0.14	31.11	0.449	0.59	0.449	45333
1730741400	0.45	0.057	14.50	0.43	0.458	0.4	29872
1730482200	0.393	-0.007	-1.75	0.401	0.401	0.36	49705
1730395800	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	951
1730309400	0.4099999	-0.028	-6.39	0.438	0.438	0.38	51145
1730223000	0.438	0.008	1.86	0.431	0.438	0.43	2985
1730136600	0.43	0.0200001	4.88	0.4099999	0.46	0.4099999	11138
1729873800	0.4099999	-0.03	-6.82	0.43	0.43	0.39	14370
1729787400	0.44	-0.015	-3.30	0.45	0.45	0.42	7391
1729701000	0.455	0.025	5.81	0.43	0.48	0.401	43979
1729614600	0.43	0.037	9.41	0.39	0.45	0.39	37825
1729528200	0.393	-0.127	-24.42	0.49	0.494	0.36	150810
1729269000	0.52	-0.01	-1.89	0.532	0.532	0.491	27123
1729182600	0.53	-0.072	-11.96	0.58	0.628	0.48	147806
1729096200	0.602	0	0.00	0.602	0.602	0.602	0
1729009800	0.602	-0.258	-30.00	0.88	0.89	0.5699999	310363
1728923400	0.86	0.338	64.75	0.678	0.886	0.66	616059
1728664200	0.522	0.099	23.40	0.53	0.616	0.48	88158
1728577800	0.423	0	0.00	0.423	0.423	0.423	0
1728491400	0.423	-0.027	-6.00	0.488	0.488	0.402	70286
1728405000	0.45	-0.132	-22.68	0.592	0.592	0.427	95828
1728318600	0.582	0.113	24.09	0.536	0.7	0.52	289744
1728059400	0.469	0.149	46.56	0.5	0.664	0.37	317707
1727973000	0.32	0	0.00	0.29	0.32	0.29	10751
1727886600	0.32	0.07	28.00	0.288	0.34	0.272	57808
1727800200	0.25	0.01	4.17	0.241	0.26	0.241	8229
1727713800	0.24	-0.019	-7.34	0.259	0.259	0.22	36353
1727454600	0.259	-0.022	-7.83	0.2819999	0.289	0.259	9923
1727368200	0.281	-0.004	-1.40	0.281	0.3	0.281	14832
1727281800	0.2849999	-0.015	-5.00	0.3	0.31	0.281	12445
1727195400	0.3	-0.04	-11.76	0.33	0.339	0.3	14176
1727109000	0.34	0.03	9.68	0.24	0.38	0.24	79343
1726849800	0.31	-0.03	-8.82	0.34	0.34	0.31	29441
1726763400	0.34	-0.022	-6.08	0.39	0.39	0.34	7756
1726677000	0.362	0.012	3.43	0.35	0.42	0.35	61389
1726590600	0.35	-0.025	-6.67	0.375	0.38	0.34	25391
1726504200	0.375	-0.075	-16.67	0.47	0.49	0.342	42771
1726245000	0.45	0.03	7.14	0.6	0.63	0.45	31405
1726158600	0.42	0	0.00	0.42	0.42	0.42	0
1726072200	0.42	0	0.00	0.42	0.42	0.42	0
1725985800	0.42	0	0.00	0.42	0.42	0.42	0
1725899400	0.42	0	0.00	0.42	0.42	0.42	0
1725640200	0.42	0	0.00	0.42	0.42	0.42	0
1725553800	0.42	0	0.00	0.42	0.42	0.42	0
1725467400	0.42	0	0.00	0.42	0.42	0.42	0
1725381000	0.42	0	0.00	0.42	0.42	0.42	0

Acticor Biotech

Ramsay Generale De Sante

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관