Carmat【ALCAR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Carmat (ALCAR)

0.8882

0.0142

( 1.62% )

업데이트: 20:05:03

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1352	17.9548472776	0.753	0.95	0.711	210118	0.8473372	DE
4	0.0082	0.931818181818	0.88	0.95	0.711	128571	0.8550927	DE
12	-0.1838	-17.1455223881	1.072	1.14	0.693	277057	0.88581881	DE
26	-0.5018	-36.1007194245	1.39	1.6	0.693	216132	0.99706698	DE
52	-3.0068	-77.1964056483	3.895	4.4	0.693	164825	1.54352035	DE
156	-9.3918	-91.359922179	10.28	15.59	0.693	93159	4.35418908	DE
260	-18.1118	-95.3252631579	19	36	0.693	70601	7.84798842	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	0.8375	0	0.00	0.8375	0.8375	0.8375	0
1744302600	0.8375	0	0.00	0.8375	0.8375	0.8375	0
1744216200	0.8375	-0.0205	-2.39	0.847	0.855	0.83	67979
1744129800	0.858	0.048	5.93	0.8688	0.8699	0.8330999	166223
1744043400	0.81	0.004	0.50	0.753	0.849	0.711	261810
1743784200	0.806	-0.04	-4.73	0.865	0.869	0.79	199738
1743697800	0.846	-0.003	-0.35	0.849	0.86	0.828	56227
1743611400	0.849	0.009	1.07	0.806	0.849	0.8	93415
1743525000	0.84	0.06	7.69	0.79	0.846	0.78	112155
1743438600	0.78	-0.032	-3.94	0.781	0.81	0.77	197250
1743183000	0.812	-0.023	-2.75	0.83	0.84	0.79	123225
1743096600	0.835	-0.044	-5.01	0.881	0.881	0.8	227647
1743010200	0.879	0.011	1.27	0.884	0.897	0.866	56137
1742923800	0.868	0	0.00	0.864	0.89	0.86	62440
1742837400	0.868	0	0.00	0.879	0.879	0.864	29712
1742578200	0.868	0	0.00	0.871	0.876	0.854	64089
1742491800	0.868	0.013	1.52	0.872	0.872	0.857	40322
1742405400	0.855	-0.025	-2.84	0.885	0.885	0.855	102638
1742319000	0.88	-0.008	-0.90	0.895	0.899	0.871	91618
1742232600	0.888	0.018	2.07	0.88	0.908	0.87	101446
1741973400	0.87	-0.016	-1.81	0.892	0.892	0.87	52677
1741887000	0.886	0.003	0.34	0.888	0.897	0.87	100335
1741800600	0.883	0.009	1.03	0.874	0.883	0.847	119107
1741714200	0.874	-0.011	-1.24	0.891	0.9	0.874	84325
1741627800	0.885	0.02	2.31	0.875	0.908	0.866	116474
1741368600	0.865	0.012	1.41	0.86	0.885	0.859	95674
1741282200	0.853	-0.032	-3.62	0.889	0.89	0.84	271607
1741195800	0.885	0.002	0.23	0.884	0.915	0.882	207991
1741109400	0.883	-0.045	-4.85	0.928	0.928	0.865	259780
1741023000	0.928	0.016	1.75	0.922	0.952	0.912	132764
1740763800	0.912	-0.006	-0.65	0.918	0.929	0.912	60290
1740677400	0.918	-0.003	-0.33	0.92	0.938	0.914	94051
1740591000	0.921	-0.029	-3.05	0.96	0.96	0.921	110834
1740504600	0.95	-0.01	-1.04	0.968	0.982	0.95	130646
1740418200	0.96	0.033	3.56	0.946	0.99	0.931	291979
1740159000	0.927	-0.006	-0.64	0.947	0.947	0.926	62860
1740072600	0.933	0.023	2.53	0.919	0.945	0.9	222721
1739986200	0.91	-0.05	-5.21	0.958	0.97	0.888	361890
1739899800	0.96	-0.039	-3.90	1.002	1.016	0.95	459309
1739813400	0.999	0.069	7.42	0.97	1.002	0.934	709407
1739554200	0.93	0.018	1.97	0.916	1.016	0.911	879022
1739467800	0.912	0.042	4.83	0.879	0.938	0.868	363695
1739381400	0.87	0.014	1.64	0.865	0.886	0.85	288203
1739295000	0.856	-0.031	-3.49	0.9	0.9	0.833	381468
1739208600	0.887	0.086	10.74	0.831	0.9	0.8219999	1297710
1738949400	0.801	0.001	0.13	0.812	0.845	0.798	242626
1738863000	0.8	0.012	1.52	0.808	0.8139999	0.775	215210
1738776600	0.788	0.011	1.42	0.799	0.811	0.772	334915
1738690200	0.777	-0.026	-3.24	0.805	0.8199999	0.761	384903
1738603800	0.803	-0.019	-2.31	0.804	0.824	0.791	338334
1738344600	0.8219999	-0.24	-22.60	0.74	0.851	0.6929999	3038555
1738258200	1.062	-0.02	-2.21	1.09	1.112	1.062	141967
1738171800	1.086	-0.03	-2.34	1.1319999	1.1359999	1.086	58824
1738085400	1.112	0	0.18	1.118	1.1379999	1.102	132466
1737999000	1.11	0.03	2.78	1.064	1.1399999	1.064	170439
1737739800	1.08	-0.04	-3.57	1.08	1.084	1.066	64800
1737653400	1.12	0	0.00	1.12	1.12	1.12	0
1737567000	1.12	0	0.00	1.12	1.12	1.12	0
1737480600	1.12	0.04	3.51	1.082	1.1299999	1.064	141648
1737394200	1.082	0.01	1.12	1.072	1.098	1.072	79213
1737135000	1.07	-0.03	-3.08	1.106	1.118	1.062	161494
1737048600	1.104	-0	-0.18	1.112	1.122	1.092	94777
1736962200	1.106	0.01	0.91	1.096	1.12	1.076	56543
1736875800	1.096	0.03	3.20	1.052	1.102	1.05	215792

Citigroup Global Markets...

Graniteshares Financial ...

Lojas Quero-Quero ON

Citigroup Global Markets...

DIIV26F27 - 10/2026

Gs Finance Corp Point to...

Armac Locacao Logistica ...

BNP Paribas Easy MSCI Em...

DIFF27N27 - 01/2027

OMX Helsinki Consumer St...

GlaxoSmithKline Capital

First Trust North Americ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관