Novacyt【ALNOV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Novacyt (ALNOV)

0.547

0.001

(0.18%)

마감 22 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.034	-5.85197934596	0.581	0.596	0.512	318826	0.55435696	DE
4	-0.057	-9.43708609272	0.604	0.667	0.512	279398	0.58805858	DE
12	-0.044	-7.44500846024	0.591	0.84	0.512	398888	0.64902951	DE
26	-0.288	-34.4910179641	0.835	0.879	0.512	385550	0.65850519	DE
52	0.042	8.31683168317	0.505	1.59	0.497	564696	0.87067495	DE
156	-1.953	-78.12	2.5	2.979	0.42	443363	1.02400561	DE
260	-1.453	-72.65	2	13.96	0.42	1150208	4.26398381	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742578200	0.547	0.001	0.18	0.55	0.55	0.538	37586
1742491800	0.546	0.01	1.87	0.545	0.552	0.536	123587
1742405400	0.536	-0.04	-6.94	0.5709999	0.575	0.512	846370
1742319000	0.576	-0.002	-0.35	0.578	0.587	0.5709999	263016
1742232600	0.578	-0.013	-2.20	0.586	0.593	0.578	181284
1741973400	0.591	0.01	1.72	0.581	0.596	0.581	179871
1741887000	0.581	-0.012	-2.02	0.582	0.592	0.581	80510
1741800600	0.593	0.01	1.72	0.59	0.593	0.583	137259
1741714200	0.583	-0.005	-0.85	0.584	0.586	0.578	101532
1741627800	0.588	-0.001	-0.17	0.588	0.588	0.576	265858
1741368600	0.589	0.009	1.55	0.585	0.589	0.5709999	207968
1741282200	0.58	-0.002	-0.34	0.59	0.595	0.578	302901
1741195800	0.582	0.008	1.39	0.578	0.589	0.577	123409
1741109400	0.574	-0.026	-4.33	0.602	0.602	0.5709999	383391
1741023000	0.6	0.003	0.50	0.605	0.609	0.599	161895
1740763800	0.597	-0.006	-1.00	0.603	0.605	0.591	160275
1740677400	0.603	0.002	0.33	0.595	0.609	0.592	82256
1740591000	0.601	0.002	0.33	0.602	0.607	0.59	198232
1740504600	0.599	-0.028	-4.47	0.619	0.619	0.592	345436
1740418200	0.627	0.041	7.00	0.594	0.667	0.594	1330652
1740159000	0.586	-0.011	-1.84	0.604	0.604	0.583	112262
1740072600	0.597	0.016	2.75	0.581	0.632	0.581	287881
1739986200	0.581	-0.015	-2.52	0.6	0.6	0.577	351660
1739899800	0.596	-0.007	-1.16	0.6	0.605	0.591	70175
1739813400	0.603	0.01	1.69	0.593	0.609	0.591	150935
1739554200	0.593	-0.015	-2.47	0.608	0.608	0.59	164728
1739467800	0.608	0.01	1.67	0.598	0.614	0.595	161959
1739381400	0.598	0	0.00	0.598	0.598	0.598	0
1739295000	0.598	0.007	1.18	0.588	0.598	0.588	142452
1739208600	0.591	-0.013	-2.15	0.601	0.61	0.583	372965
1738949400	0.604	-0.007	-1.15	0.612	0.618	0.602	280350
1738863000	0.611	-0.016	-2.55	0.629	0.635	0.608	221771
1738776600	0.627	0.007	1.13	0.617	0.628	0.615	168116
1738690200	0.62	-0.004	-0.64	0.622	0.629	0.615	199702
1738603800	0.624	-0.012	-1.89	0.63	0.633	0.612	184501
1738344600	0.636	-0.009	-1.40	0.64	0.654	0.621	356594
1738258200	0.645	0.028	4.54	0.634	0.672	0.634	981899
1738171800	0.617	0.004	0.65	0.615	0.63	0.615	154956
1738085400	0.613	-0.04	-6.13	0.653	0.653	0.612	312590
1737999000	0.653	0.046	7.58	0.607	0.659	0.607	380715
1737739800	0.607	0.012	2.02	0.594	0.62	0.58	234626
1737653400	0.595	-0.015	-2.46	0.609	0.61	0.575	381132
1737567000	0.61	-0.05	-7.58	0.59	0.627	0.59	618326
1737480600	0.66	0	0.00	0.66	0.66	0.66	0
1737394200	0.66	-0.005	-0.75	0.672	0.672	0.638	367343
1737135000	0.665	-0.042	-5.94	0.705	0.708	0.665	532496
1737048600	0.707	0.02	2.91	0.6959999	0.71	0.675	306173
1736962200	0.687	0.009	1.33	0.683	0.702	0.675	214193
1736875800	0.678	-0.008	-1.17	0.67	0.72	0.669	442738
1736789400	0.686	-0.034	-4.72	0.715	0.715	0.666	499838
1736530200	0.72	-0.011	-1.50	0.731	0.77	0.704	763272
1736443800	0.731	0.015	2.09	0.718	0.739	0.6919999	489935
1736357400	0.716	-0.022	-2.98	0.748	0.77	0.6899999	1037964
1736271000	0.738	0.052	7.58	0.74	0.84	0.71	3263776
1736184600	0.686	0.016	2.39	0.6889999	0.728	0.654	1289817
1735925400	0.67	0.065	10.74	0.617	0.67	0.612	895171
1735839000	0.605	0.003	0.50	0.602	0.621	0.588	210547
1735666200	0.602	0.015	2.56	0.588	0.605	0.583	72642
1735579800	0.587	-0.017	-2.81	0.603	0.612	0.586	197865
1735320600	0.604	0.014	2.37	0.591	0.625	0.591	492977
1735061400	0.59	-0.003	-0.51	0.6	0.617	0.588	241974
1734975000	0.593	-0.021	-3.42	0.61	0.61	0.584	310744

Occidental Petroleum

Paris Aphp3.79%18jul44

Irish Continental (PK)

Banque Federative du Cre...

Ferrovial Emisiones

DAIQ32K35 - 08/2032

Amundi Finance Emissions...

Tinka Resources (QB)

Greece Republic of

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관