Odyssee Technologies【ALODY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
Odyssee Technologies (ALODY)
Odyssee Technologies (ALODY) 과거

Odyssee Technologies (ALODY)

17.34

-0.36

(-2.03%)

마감 14 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.84	5.09090909091	16.5	18.08	16.4	3655	17.18318871	DE
4	1.34	8.375	16	18.08	15	2533	16.6617997	DE
12	2.84	19.5862068966	14.5	18.75	14.05	2370	16.26000012	DE
26	-0.66	-3.66666666667	18	21.2	13.552	3879	15.83547475	DE
52	-0.66	-3.66666666667	18	21.2	13.552	3879	15.83547475	DE
156	-0.66	-3.66666666667	18	21.2	13.552	3879	15.83547475	DE
260	-0.66	-3.66666666667	18	21.2	13.552	3879	15.83547475	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741887000	17.34	-0.36	-2.03	17.7	17.7	17.32	1090
1741800600	17.7	1.02	6.12	17	17.7	16.5	2266
1741714200	16.68	-0.22	-1.30	16.719999	16.9	16.5	1327
1741627800	16.9	-0.4	-2.31	17.46	17.68	16.5	3428
1741368600	17.3	0.14	0.82	17.5	18.08	17	5203
1741282200	17.16	0.96	5.93	16.5	17.3	16.399999	6053
1741195800	16.2	-0.6	-3.57	16.8	16.8	15.8	6612
1741109400	16.8	0.3	1.82	16.7	17.36	16.52	8863
1741023000	16.5	0.48	3.00	16.2	17	16	3752
1740763800	16.02	-0.18	-1.11	16.04	16.2	16	505
1740677400	16.2	-0.1	-0.61	16.399999	16.399999	16	871
1740591000	16.3	0.2	1.24	16.3	16.6	16.3	1379
1740504600	16.1	-0.1	-0.62	16	16.34	16	740
1740418200	16.2	0	0.00	16.3	16.3	16.1	936
1740159000	16.2	-0.14	-0.86	16.34	16.399999	16.2	265
1740072600	16.34	0.04	0.25	16.3	16.5	16	1327
1739986200	16.3	0	0.00	16.2	16.5	16.2	598
1739899800	16.3	-0.1	-0.61	16.5	16.5	16.219999	606
1739813400	16.399999	0.3	1.86	16.2	16.5	16.2	2082
1739554200	16.1	0.5	3.21	15.7	16.3	15.7	1197
1739467800	15.6	-0.7	-4.29	16	16	15	2654
1739381400	16.3	0	0.00	16.3	16.3	16.3	0
1739295000	16.3	-0.18	-1.09	16.399999	16.48	16.12	1514
1739208600	16.48	0.08	0.49	16.44	16.6	16.44	1169
1738949400	16.399999	0.4	2.50	16	16.6	16	1251
1738863000	16	-0.2	-1.23	16.2	16.6	15.9	2499
1738776600	16.2	-0.4	-2.41	17	17	16.12	972
1738690200	16.6	-0.2	-1.19	16.82	17	16.2	2300
1738603800	16.8	0.8	5.00	15.9	17	15.9	1490
1738344600	16	-1	-5.88	16.998	17	15.6	6326
1738258200	17	-0.89	-5.00	18	18	17	3822
1738171800	17.894	-0.2	-1.08	18.15	18.15	17.706	2736
1738085400	18.09	0.19	1.06	17.602	18.1	17.602	2934
1737999000	17.9	-0.1	-0.57	18.132	18.216	17.5	5685
1737739800	18.002	0.7	4.06	17.55	18.75	17.55	7734
1737653400	17.3	1.2	7.45	16.6	17.328	16.6	4885
1737567000	16.1	0.55	3.54	15.7	16.6	15.6	3436
1737480600	15.55	0	0.00	15.55	15.55	15.55	0
1737394200	15.55	0.15	0.97	15.5	15.55	15.46	1497
1737135000	15.4	0.3	1.99	15.45	15.5	15.104	517
1737048600	15.1	-0.2	-1.31	15.5	15.55	15.1	1108
1736962200	15.3	-0.1	-0.65	15.45	15.56	15.3	670
1736875800	15.4	-0.09	-0.58	15.4	15.56	15.2	977
1736789400	15.49	0.39	2.58	14.9	15.5	14.9	1638
1736530200	15.1	0.2	1.34	14.902	15.15	14.9	1194
1736443800	14.9	-0.25	-1.65	15.15	15.15	14.9	723
1736357400	15.15	0.21	1.41	15.3	15.4	15	726
1736271000	14.94	0	0.00	15.11	15.2	14.94	1690
1736184600	14.94	0.09	0.61	14.5	15.11	14.5	2695
1735925400	14.85	0.35	2.40	14.75	14.856	14.5	947
1735839000	14.502	0	0.01	14.88	14.88	14.5	1887
1735666200	14.5	-0.4	-2.68	14.5	14.9	14.5	1094
1735579800	14.9	0.4	2.76	14.5	15	14.5	1948
1735320600	14.5	0	0.00	15	15	14.4	2806
1735061400	14.5	0.14	0.97	14.26	15	14.26	1738
1734975000	14.36	-0.14	-0.97	14.74	15.5	14.328	5552
1734715800	14.5	0	0.00	14.5	14.7	14.25	2976
1734629400	14.5	-0.24	-1.63	14.5	14.52	14.05	4002
1734543000	14.74	0.74	5.29	14	14.76	14	3941
1734456600	14	-1.6	-10.26	15.8	15.8	13.552	15998
1734370200	15.6	0.05	0.32	16	16.2	15.6	15360

Odyssee Technologies

Ssga Spdr S&p Us Dividen...

MSCI World exUSA Climate...

Centuria Industrial REIT

Bounty Oil & Gas

Resolution Minerals

PowerStone Metals

Westar Resources

Xtr MSCI World ESG UCITS...

Mayr Melnhof Karton

Xinyuan Real Estate

Enerdynamic Hybrid Techn...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관