Biophytis【ALBPS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Biophytis (ALBPS)

0.3032

-0.0028

(-0.92%)

마감 22 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0118	-3.74603174603	0.315	0.404	0.294	294911	0.31192875	DE
4	-0.0158	-4.95297805643	0.319	0.404	0.29	103237	0.3106725	DE
12	-0.0468	-13.3714285714	0.35	0.46	0.25	132963	0.30465884	DE
26	-0.1568	-34.0869565217	0.46	0.48	0.25	82893	0.31074618	DE
52	0.3001	9680.64516129	0.0031	1.4	0.0021	4941660	0.00829516	DE
156	0.0482	18.9019607843	0.255	1.4	0.0021	5382644	0.02258576	DE
260	0.1392	84.8780487805	0.164	2.73	0.0021	4645044	0.27465072	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742578200	0.3032	-0.0028	-0.92	0.3175	0.3175	0.3	69197
1742491800	0.306	-0.0003	-0.10	0.31	0.3139	0.306	75965
1742405400	0.3063	0.0058	1.93	0.3005	0.3195	0.3005	36900
1742319000	0.3005	-0.0155	-4.91	0.32	0.3387	0.294	305341
1742232600	0.316	0.003	0.96	0.39	0.404	0.316	1005376
1741973400	0.313	0	0.00	0.315	0.32	0.311	50973
1741887000	0.313	0.0061	1.99	0.31	0.314	0.3	51867
1741800600	0.3069	0.0149	5.10	0.292	0.3088	0.29	45537
1741714200	0.292	-0.0067	-2.24	0.3	0.3049	0.292	14411
1741627800	0.2987	-0.0013	-0.43	0.29	0.3	0.29	67961
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

Exchange Traded

Aurelius Minerals (CE)

Zinzino Holding AB (PK)

Capitania Reit FOF - Fun...

Oncoclinicas Brasil Serv... ON

Gama Participacoes ON

Bioasis Technologies (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관