Europacorp【ALECP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Europacorp (ALECP)

0.328

-0.012

(-3.53%)

마감 21 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.006	1.86335403727	0.322	0.346	0.322	8866	0.34119797	DE
4	-0.059	-15.2454780362	0.387	0.388	0.321	10152	0.34988579	DE
12	-0.144	-30.5084745763	0.472	0.536	0.321	10271	0.41373529	DE
26	-0.013	-3.81231671554	0.341	0.802	0.321	30784	0.56191441	DE
52	-0.07	-17.5879396985	0.398	0.802	0.301	23384	0.49578321	DE
156	-0.294	-47.2668810289	0.622	0.88	0.301	20211	0.55504891	DE
260	-0.362	-52.4637681159	0.69	0.88	0.301	20369	0.55871592	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734715800	0.328	-0.012	-3.53	0.336	0.3459999	0.328	25801
1734629400	0.34	0.006	1.80	0.334	0.3449999	0.33	9063
1734543000	0.334	-0.011	-3.19	0.334	0.3439999	0.334	4954
1734456600	0.3449999	0.0029999	0.88	0.34	0.3449999	0.335	15379
1734370200	0.342	0.007	2.09	0.334	0.3439999	0.332	11515
1734111000	0.335	0.013	4.04	0.322	0.335	0.322	3419
1734024600	0.322	-0.018	-5.29	0.338	0.3459999	0.321	24120
1733938200	0.34	-0.008	-2.30	0.3449999	0.3469999	0.34	13732
1733851800	0.3479999	-0.002	-0.57	0.34	0.3479999	0.338	10186
1733765400	0.35	0	0.00	0.352	0.352	0.336	25895
1733506200	0.35	0.0030001	0.86	0.3449999	0.352	0.336	7907
1733419800	0.3469999	-0.003	-0.86	0.3469999	0.356	0.34	7315
1733333400	0.35	-0.002	-0.57	0.35	0.361	0.3469999	6407
1733247000	0.352	0.0060001	1.73	0.3449999	0.356	0.3449999	1529
1733160600	0.3459999	-0.024	-6.49	0.362	0.373	0.342	10954
1732901400	0.37	-0.004	-1.07	0.372	0.377	0.364	10828
1732815000	0.374	-0.004	-1.06	0.382	0.382	0.369	8362
1732728600	0.378	-0.003	-0.79	0.377	0.382	0.368	9220
1732642200	0.381	0.006	1.60	0.374	0.381	0.372	2868
1732555800	0.375	-0.012	-3.10	0.38	0.387	0.373	18252
1732296600	0.387	-0.001	-0.26	0.387	0.388	0.38	1139
1732210200	0.388	0.001	0.26	0.387	0.388	0.377	13404
1732123800	0.387	0	0.00	0.386	0.387	0.381	14
1732037400	0.387	0.002	0.52	0.383	0.387	0.381	3848
1731951000	0.385	-0.001	-0.26	0.383	0.385	0.38	1994
1731691800	0.386	-0.003	-0.77	0.381	0.386	0.381	344
1731605400	0.389	-0.017	-4.19	0.38	0.389	0.38	3944
1731519000	0.406	0	0.00	0.406	0.406	0.406	0
1731432600	0.406	0	0.00	0.406	0.406	0.406	0
1731346200	0.406	-0.004	-0.98	0.406	0.4099999	0.391	6402
1731087000	0.4099999	0.0059999	1.49	0.402	0.421	0.401	5473
1731000600	0.404	0	0.00	0.402	0.404	0.397	604
1730914200	0.404	0.004	1.00	0.398	0.404	0.396	3541
1730827800	0.4	0.002	0.50	0.396	0.4	0.396	3627
1730741400	0.398	-0.002	-0.50	0.398	0.399	0.391	5009
1730482200	0.4	0.002	0.50	0.396	0.4	0.391	3849
1730395800	0.398	-0.002	-0.50	0.397	0.399	0.391	2190
1730309400	0.4	0	0.00	0.397	0.4	0.397	69
1730223000	0.4	0	0.00	0.39	0.4	0.39	5325
1730136600	0.4	-0.008	-1.96	0.406	0.406	0.39	4977
1729873800	0.4079999	0.0119999	3.03	0.397	0.418	0.381	13641
1729787400	0.396	-0.014	-3.41	0.4099999	0.423	0.396	7923
1729701000	0.4099999	-0.005	-1.20	0.416	0.42	0.405	13439
1729614600	0.415	0.001	0.24	0.414	0.42	0.4099999	12092
1729528200	0.414	-0.021	-4.83	0.43	0.43	0.414	17213
1729269000	0.435	0.01	2.35	0.423	0.435	0.414	9353
1729182600	0.425	-0.023	-5.13	0.422	0.447	0.422	2826
1729096200	0.448	0	0.00	0.448	0.448	0.448	0
1729009800	0.448	-0.007	-1.54	0.454	0.454	0.42	8566
1728923400	0.455	0.006	1.34	0.449	0.455	0.42	19033
1728664200	0.449	-0.011	-2.39	0.468	0.468	0.432	12468
1728577800	0.46	0	0.00	0.46	0.46	0.46	0
1728491400	0.46	-0.027	-5.54	0.484	0.484	0.45	16538
1728405000	0.487	0.007	1.46	0.487	0.487	0.461	3383
1728318600	0.48	-0.014	-2.83	0.493	0.494	0.472	4879
1728059400	0.494	0.001	0.20	0.478	0.494	0.471	8372
1727973000	0.493	-0.002	-0.40	0.494	0.494	0.469	5646
1727886600	0.495	0.001	0.20	0.494	0.495	0.478	9083
1727800200	0.494	-0.004	-0.80	0.498	0.498	0.477	4488
1727713800	0.498	0.027	5.73	0.456	0.498	0.455	39120
1727454600	0.471	0	0.00	0.472	0.536	0.45	99447
1727368200	0.471	-0.029	-5.80	0.499	0.499	0.471	26432
1727281800	0.5	0.009	1.83	0.481	0.5	0.472	22649
1727195400	0.491	-0.039	-7.36	0.528	0.528	0.482	35492
1727109000	0.53	0.076	16.74	0.536	0.536	0.485	158143

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관