기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Rapid Nutrition | ALRPD | 유로넥스트 (Euronext) | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.096 | 0.0811 | 0.096 | 0.087 | 0.105 |
ALRPD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0993 | 0.112 | 0.0811 | 0.102109 | 345,508 | -0.0123 | -12.39% |
1개월 | 0.0735 | 0.1388 | 0.07 | 0.109877 | 1,042,081 | 0.0135 | 18.37% |
3개월 | 0.0929 | 0.169 | 0.0565 | 0.09685 | 864,139 | -0.0059 | -6.35% |
6개월 | 0.0001 | 0.169 | 0.0001 | 0.002411 | 18,215,203 | 0.0869 | 86,900.00% |
1년 | 0.0019 | 0.169 | 0.0001 | 0.001079 | 35,102,304 | 0.0851 | 4,478.95% |
3년 | 0.0905 | 0.324 | 0.0001 | 0.006241 | 18,935,069 | -0.0035 | -3.87% |
5년 | 0.0905 | 0.324 | 0.0001 | 0.006241 | 18,935,069 | -0.0035 | -3.87% |
ALRPD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.105 | -0.003 | -2.78% | 0.1079 | 0.112 | 0.1003 | 381,812 |
26 4월(4) 2024 | 0.108 | 0.017 | 18.68% | 0.0915 | 0.1085 | 0.0915 | 752,969 |
25 4월(4) 2024 | 0.091 | 0.00 | 0.00% | 0.0911 | 0.0958 | 0.09 | 112,491 |
24 4월(4) 2024 | 0.091 | -0.005 | -5.21% | 0.0959 | 0.0988 | 0.089 | 271,141 |
23 4월(4) 2024 | 0.096 | -0.0019 | -1.94% | 0.0993 | 0.0993 | 0.0913 | 209,129 |
20 4월(4) 2024 | 0.0979 | -0.0026 | -2.59% | 0.0962 | 0.1098 | 0.0913 | 636,740 |
19 4월(4) 2024 | 0.1005 | 0.0003 | 0.30% | 0.1002 | 0.1043 | 0.096 | 216,253 |
18 4월(4) 2024 | 0.1002 | -0.0038 | -3.65% | 0.101 | 0.107 | 0.10 | 367,520 |
17 4월(4) 2024 | 0.104 | -0.0085 | -7.56% | 0.1161 | 0.119 | 0.103 | 362,762 |
16 4월(4) 2024 | 0.1125 | -0.0024 | -2.09% | 0.11 | 0.128 | 0.105 | 1,164,601 |
13 4월(4) 2024 | 0.1149 | 0.0179 | 18.45% | 0.1001 | 0.1149 | 0.092 | 1,146,367 |
12 4월(4) 2024 | 0.097 | -0.0084 | -7.97% | 0.105 | 0.105 | 0.0934 | 577,662 |
11 4월(4) 2024 | 0.1054 | -0.0182 | -14.72% | 0.1237 | 0.1237 | 0.1002 | 1,014,123 |
10 4월(4) 2024 | 0.1236 | -0.0034 | -2.68% | 0.1375 | 0.1375 | 0.115 | 1,371,455 |
09 4월(4) 2024 | 0.127 | 0.025 | 24.51% | 0.1112 | 0.1388 | 0.1025 | 5,682,476 |
06 4월(4) 2024 | 0.102 | 0.031 | 43.66% | 0.0726 | 0.102 | 0.07 | 4,190,860 |
05 4월(4) 2024 | 0.071 | -0.0006 | -0.84% | 0.072 | 0.075 | 0.07 | 543,764 |
04 4월(4) 2024 | 0.0716 | -0.0008 | -1.10% | 0.0724 | 0.0749 | 0.0714 | 194,159 |
03 4월(4) 2024 | 0.0724 | -0.0011 | -1.50% | 0.0735 | 0.0774 | 0.071 | 603,255 |