Alchimie【ALCHI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Alchimie (ALCHI)

0.334

0.001

(0.30%)

마감 14 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.026	-7.22222222222	0.36	0.425	0.302	71765	0.34623994	DE
4	0.045	15.5709342561	0.289	0.425	0.271	28843	0.33768351	DE
12	-0.026	-7.22222222222	0.36	0.464	0.258	40004	0.34148441	DE
26	-0.021	-5.91549295775	0.355	0.47	0.258	30455	0.341883	DE
52	-0.068	-16.9154228856	0.402	1.48	0.258	38726	0.53419625	DE
156	-2.616	-88.6779661017	2.95	4.98	0.258	16384	0.71559295	DE
260	-15.666	-97.9125	16	19.98	0.258	13464	1.75855335	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	0.34	0.007	2.10	0.334	0.34	0.318	33163
1744302600	0.333	0.005	1.52	0.3459999	0.364	0.33	18323
1744216200	0.328	-0.026	-7.34	0.3479999	0.3479999	0.314	67770
1744129800	0.354	0.001	0.28	0.363	0.425	0.354	120180
1744043400	0.353	0.052	17.28	0.36	0.366	0.302	80785
1743787800	0.301	0	0.00	0.301	0.301	0.301	0
1743701400	0.301	0	0.00	0.301	0.301	0.301	0
1743615000	0.301	0	0.00	0.301	0.301	0.301	0
1743528600	0.301	0	0.00	0.301	0.301	0.301	0
1743442200	0.301	0	0.00	0.301	0.301	0.301	0
1743183000	0.301	0	0.00	0.301	0.301	0.301	0
1743096600	0.301	0	0.00	0.301	0.301	0.301	0
1743010200	0.301	0	0.00	0.301	0.301	0.301	0
1742923800	0.301	0.03	11.07	0.272	0.328	0.272	46371
1742837400	0.271	-0.005	-1.81	0.277	0.277	0.271	4397
1742578200	0.276	-0.006	-2.13	0.2819999	0.2819999	0.276	3162
1742491800	0.2819999	-0.003	-1.05	0.2859999	0.2859999	0.2819999	1703
1742405400	0.2849999	-0.002	-0.70	0.287	0.287	0.2849999	468
1742319000	0.287	-0.001	-0.35	0.289	0.289	0.287	1240
1742232600	0.288	-0.001	-0.35	0.29	0.29	0.288	1211
1741973400	0.289	0	0.00	0.289	0.289	0.289	501
1741887000	0.289	0.013	4.71	0.276	0.289	0.276	5013
1741800600	0.276	-0.01	-3.50	0.2859999	0.288	0.274	10900
1741714200	0.2859999	-0.014	-4.67	0.302	0.31	0.2859999	4381
1741627800	0.3	0.004	1.35	0.298	0.3	0.2839999	17655
1741368600	0.296	0.009	3.14	0.288	0.297	0.2849999	6221
1741282200	0.287	-0.009	-3.04	0.295	0.301	0.2859999	14490
1741195800	0.296	-0.004	-1.33	0.3	0.3	0.292	1937
1741109400	0.3	0.006	2.04	0.294	0.313	0.288	78823
1741023000	0.294	0	0.00	0.294	0.296	0.294	411
1740763800	0.294	-0.006	-2.00	0.3	0.308	0.28	24242
1740677400	0.3	0	0.00	0.302	0.302	0.299	1253
1740591000	0.3	0.002	0.67	0.298	0.3	0.298	1099
1740504600	0.298	-0.012	-3.87	0.3	0.301	0.29	11088
1740418200	0.31	-0.016	-4.91	0.323	0.323	0.299	34884
1740159000	0.326	0.0400001	13.99	0.291	0.34	0.291	77144
1740072600	0.2859999	-0.047	-14.11	0.314	0.316	0.258	228631
1739986200	0.333	-0.013	-3.76	0.35	0.35	0.329	5951
1739899800	0.3459999	0.001	0.29	0.335	0.3459999	0.328	20165
1739813400	0.3449999	-0.017	-4.70	0.36	0.363	0.328	19758
1739554200	0.362	0	0.00	0.364	0.368	0.355	12627
1739467800	0.362	-0.038	-9.50	0.404	0.415	0.362	57836
1739381400	0.4	0	0.00	0.4	0.4	0.4	0
1739295000	0.4	0.0520001	14.94	0.326	0.464	0.303	301323
1739208600	0.3479999	0.063	22.11	0.295	0.352	0.293	80422
1738949400	0.2849999	-0.038	-11.76	0.32	0.324	0.28	115246
1738863000	0.323	-0.046	-12.47	0.37	0.384	0.316	189204
1738776600	0.369	-0.015	-3.91	0.384	0.384	0.363	14660
1738690200	0.384	0.012	3.23	0.372	0.384	0.358	11745
1738603800	0.372	-0.006	-1.59	0.376	0.38	0.357	30808
1738344600	0.378	-0.012	-3.08	0.391	0.46	0.361	105321
1738258200	0.39	-0.009	-2.26	0.399	0.403	0.384	9961
1738171800	0.399	0.014	3.64	0.39	0.42	0.38	70894
1738085400	0.385	-0.029	-7.00	0.414	0.414	0.377	14600
1737999000	0.414	0.024	6.15	0.389	0.414	0.389	15360
1737739800	0.39	0.004	1.04	0.386	0.415	0.377	29862
1737653400	0.386	-0.004	-1.03	0.386	0.388	0.38	4450
1737567000	0.39	0.013	3.45	0.371	0.39	0.37	9270
1737480600	0.377	0	0.00	0.377	0.377	0.377	0
1737394200	0.377	-0.003	-0.79	0.38	0.38	0.377	1933
1737135000	0.38	0.02	5.56	0.36	0.38	0.36	14496
1737048600	0.36	0.01	2.86	0.35	0.37	0.35	4818
1736962200	0.35	-0.025	-6.67	0.38	0.38	0.342	24710
1736875800	0.375	0.02	5.63	0.42	0.47	0.363	233336

Jpmorgan Diversified Ret...

Monolithic Power System

US Large Cap EQ G

Sterling vs SOS

Farmfruit Agroindl PNA

Euronext BeNeLux Low Ris...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관