Biophytis【ALBPS】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Biophytis (ALBPS)

0.30

0.00

(0.00%)

마감 10 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-3.22580645161	0.31	0.315	0.2905	46214	0.30407002	DE
4	0.002	0.671140939597	0.298	0.345	0.286	50796	0.31680797	DE
12	-0.028	-8.53658536585	0.328	0.46	0.25	104902	0.30314672	DE
26	-0.2	-40	0.5	0.505	0.25	68774	0.31622483	DE
52	0.296	7400	0.004	1.4	0.0021	5320315	0.00749391	DE
156	0.0378	14.4164759725	0.2622	1.4	0.0021	5731028	0.02273093	DE
260	0.0755	33.6302895323	0.2245	2.73	0.0021	4819325	0.2555075	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	0.3	0.004	1.35	0.3	0.3099	0.296	17000
1741282200	0.296	-0.01	-3.27	0.301	0.3139	0.2905	66784
1741195800	0.306	-0.0038	-1.23	0.315	0.315	0.306	36002
1741109400	0.3098	0.0048	1.57	0.303	0.31	0.2909	90659
1741023000	0.305	-0.0025	-0.81	0.31	0.315	0.305	20626
1740763800	0.3075	-0.0086	-2.72	0.32	0.32	0.2982	64057
1740677400	0.3161	-0.0039	-1.22	0.32	0.32	0.315	8006
1740591000	0.32	0.003	0.95	0.317	0.3226	0.3051	46763
1740504600	0.317	0.0009	0.28	0.33	0.33	0.3163	18546
1740418200	0.3161	-0.0089	-2.74	0.3154	0.3299	0.3154	21124
1740159000	0.325	0.006	1.88	0.319	0.3289	0.315	20844
1740072600	0.319	-0.011	-3.33	0.33	0.335	0.316	64159
1739986200	0.33	-0.007	-2.08	0.34	0.34	0.33	29534
1739899800	0.337	0.0119	3.66	0.34	0.34	0.3246	70476
1739813400	0.3251	-0.0001	-0.03	0.329	0.34	0.3247	81819
1739554200	0.3252	-0.0008	-0.25	0.336	0.336	0.325	38198
1739467800	0.326	0.0295	9.95	0.325	0.3449999	0.3244	199488
1739381400	0.2965	0	0.00	0.2965	0.2965	0.2965	0
1739295000	0.2965	0.002	0.68	0.295	0.2975	0.2901	17677
1739208600	0.2945	0.003	1.03	0.298	0.298	0.2859999	53361
1738949400	0.2915	-0.0065	-2.18	0.3	0.31	0.2801	145397
1738863000	0.298	-0.0019	-0.63	0.3	0.329	0.2960999	117274
1738776600	0.2999	-0.0021	-0.70	0.296	0.308	0.296	143139
1738690200	0.302	0.0089	3.04	0.3	0.3185	0.2923	395772
1738603800	0.2931	-0.0067	-2.23	0.3	0.3	0.2903	41888
1738344600	0.2998	0.0041	1.39	0.2922	0.3	0.2922	22578
1738258200	0.2957	-0.0103	-3.37	0.3	0.3035	0.292	24661
1738171800	0.306	0.0101	3.41	0.291	0.306	0.2902	26316
1738085400	0.2959	0.0044	1.51	0.2904	0.2977	0.2904	60533
1737999000	0.2915	-0.0095	-3.16	0.301	0.301	0.2904	130666
1737739800	0.301	-0.007	-2.27	0.308	0.308	0.301	76006
1737653400	0.308	0.0051	1.68	0.3015	0.3151	0.3015	206314
1737567000	0.3029	0.0078001	2.64	0.3041	0.31	0.3	51471
1737480600	0.2950999	0	0.00	0.2950999	0.2950999	0.2950999	0
1737394200	0.2950999	-0.0029	-0.97	0.295	0.3	0.29	83641
1737135000	0.298	-0.01	-3.25	0.315	0.315	0.2901	61392
1737048600	0.308	0.012	4.05	0.295	0.3179	0.2942	43807
1736962200	0.296	-0.004	-1.33	0.3002	0.343	0.288	440938
1736875800	0.3	0.0352	13.29	0.32	0.46	0.3	1266795
1736789400	0.2648	-0.0057	-2.11	0.2705	0.2779	0.25	125855
1736530200	0.2705	-0.0095	-3.39	0.28	0.2818	0.2701	118446
1736443800	0.28	0	0.00	0.294	0.294	0.28	201673
1736357400	0.28	-0.1402	-33.37	0.421	0.43	0.2793	616137
1736271000	0.4202	0	0.00	0.4202	0.4202	0.4202	0
1736184600	0.4202	0	0.00	0.4202	0.4202	0.4202	0
1735925400	0.4202	-0.0097	-2.26	0.432	0.4349	0.415	32457
1735839000	0.4299	0.05	13.16	0.3999	0.435	0.39	86824
1735666200	0.3799	0.0187	5.18	0.364	0.3849	0.3600999	13225
1735579800	0.3612	-0.0108	-2.90	0.375	0.381	0.3600999	13973
1735320600	0.372	0.029	8.45	0.35	0.39	0.34	80908
1735061400	0.343	0.016	4.89	0.327	0.3449999	0.3221	24350
1734975000	0.327	-0.013	-3.82	0.342	0.35	0.327	28356
1734715800	0.34	0.004	1.19	0.34	0.34	0.3261	29437
1734629400	0.336	0.006	1.82	0.326	0.34	0.326	14247
1734543000	0.33	0.003	0.92	0.328	0.335	0.3222	37172
1734456600	0.327	0.0066	2.06	0.3202	0.33	0.3202	25641
1734370200	0.3204	-0.0056	-1.72	0.328	0.33	0.3201	17173
1734111000	0.326	0.01	3.16	0.32	0.3279	0.315	20141
1734024600	0.316	0.0037	1.18	0.315	0.3245	0.315	18103
1733938200	0.3123	0.0001	0.03	0.32	0.3249	0.3101	13281
1733851800	0.3122	0.0071	2.33	0.328	0.329	0.3051	38608

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관