기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Prologue | ALPRG | 유로넥스트 (Euronext) | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.234 | 0.224 | 0.236 | 0.234 | 0.232 |
ALPRG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.204 | 0.243 | 0.20 | 0.223946 | 158,400 | 0.03 | 14.71% |
1개월 | 0.212 | 0.243 | 0.189 | 0.214994 | 77,492 | 0.022 | 10.38% |
3개월 | 0.193 | 0.243 | 0.155 | 0.185896 | 98,379 | 0.041 | 21.24% |
6개월 | 0.269 | 0.27 | 0.155 | 0.199224 | 75,476 | -0.035 | -13.01% |
1년 | 0.23 | 0.335 | 0.155 | 0.239561 | 95,330 | 0.004 | 1.74% |
3년 | 0.258 | 0.335 | 0.155 | 0.244354 | 81,069 | -0.024 | -9.30% |
5년 | 0.258 | 0.335 | 0.155 | 0.244354 | 81,069 | -0.024 | -9.30% |
ALPRG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.234 | 0.004 | 1.74% | 0.234 | 0.236 | 0.224 | 117,678 |
15 5월(5) 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0.00 |
14 5월(5) 2024 | 0.23 | 0.01 | 4.55% | 0.225 | 0.243 | 0.221 | 322,037 |
11 5월(5) 2024 | 0.22 | 0.004 | 1.85% | 0.212 | 0.224 | 0.212 | 287,218 |
10 5월(5) 2024 | 0.216 | 0.014 | 6.93% | 0.212 | 0.216 | 0.204 | 56,715 |
09 5월(5) 2024 | 0.202 | -0.002 | -0.98% | 0.204 | 0.212 | 0.20 | 46,026 |
08 5월(5) 2024 | 0.204 | 0.006 | 3.03% | 0.197 | 0.208 | 0.197 | 45,296 |
07 5월(5) 2024 | 0.198 | -0.001 | -0.50% | 0.20 | 0.204 | 0.198 | 21,800 |
04 5월(5) 2024 | 0.199 | -0.011 | -5.24% | 0.205 | 0.21 | 0.1905 | 25,269 |
03 5월(5) 2024 | 0.21 | 0.009 | 4.48% | 0.189 | 0.21 | 0.189 | 92,059 |
01 5월(5) 2024 | 0.201 | 0.008 | 4.15% | 0.194 | 0.201 | 0.1915 | 26,303 |
30 4월(4) 2024 | 0.193 | 0.0005 | 0.26% | 0.1915 | 0.20 | 0.191 | 125,877 |
27 4월(4) 2024 | 0.1925 | -0.007 | -3.51% | 0.1945 | 0.1945 | 0.1915 | 19,302 |
26 4월(4) 2024 | 0.1995 | 0.00 | 0.00% | 0.1995 | 0.1995 | 0.195 | 38,332 |
25 4월(4) 2024 | 0.1995 | -0.0065 | -3.16% | 0.206 | 0.206 | 0.1945 | 31,229 |
24 4월(4) 2024 | 0.206 | -0.001 | -0.48% | 0.206 | 0.206 | 0.195 | 18,159 |
23 4월(4) 2024 | 0.207 | 0.002 | 0.98% | 0.205 | 0.207 | 0.191 | 83,208 |
20 4월(4) 2024 | 0.205 | -0.014 | -6.39% | 0.216 | 0.216 | 0.205 | 28,332 |
19 4월(4) 2024 | 0.219 | 0.004 | 1.86% | 0.215 | 0.22 | 0.214 | 100,569 |
18 4월(4) 2024 | 0.215 | 0.005 | 2.38% | 0.212 | 0.215 | 0.21 | 24,611 |
17 4월(4) 2024 | 0.21 | 0.005 | 2.44% | 0.205 | 0.21 | 0.203 | 65,784 |