Metavisio (Thomson Computing)【ALTHO】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
유럽
EU
Metavisio (Thomson Computing) (ALTHO)
Metavisio (Thomson Computing) (ALTHO) 과거

Metavisio (Thomson Computing) (ALTHO)

0.212

0.00

(0.00%)

마감 25 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.007	-3.19634703196	0.219	0.2405	0.1932	500868	0.2204555	DE
4	-0.2005	-48.6060606061	0.4125	0.466	0.1764	990486	0.26557308	DE
12	-0.503	-70.3496503497	0.715	0.798	0.1764	866725	0.39409677	DE
26	-0.718	-77.2043010753	0.93	1.134	0.1764	604892	0.52215059	DE
52	-0.466	-68.7315634218	0.678	2.35	0.1764	451636	0.73611534	DE
156	-6.488	-96.8358208955	6.7	9	0.1764	201388	0.85434056	DE
260	-6.488	-96.8358208955	6.7	9	0.1764	201388	0.85434056	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	0.212	0	0.00	0.206	0.224	0.1932	318853
1732210200	0.212	-0.005	-2.30	0.217	0.2205	0.2	392752
1732123800	0.217	-0.001	-0.46	0.218	0.232	0.207	253604
1732037400	0.218	0.001	0.46	0.218	0.2285	0.209	505556
1731951000	0.217	-0.0135	-5.86	0.22	0.2385	0.21	603393
1731691800	0.2305	0	0.00	0.219	0.2405	0.206	749033
1731605400	0.2305	-0.029	-11.18	0.273	0.276	0.222	839854
1731519000	0.2595	0.0285	12.34	0.23	0.27	0.2215	1155775
1731432600	0.231	0.001	0.43	0.22	0.2315	0.2049999	289282
1731346200	0.23	0.012	5.50	0.206	0.2375	0.206	202253
1731087000	0.218	-0.0015	-0.68	0.2195	0.22	0.2	394288
1731000600	0.2195	0.0195	9.75	0.2065	0.2235	0.1974	376680
1730914200	0.2	-0.006	-2.91	0.2105	0.246	0.2	1073272
1730827800	0.206	-0.0135	-6.15	0.206	0.2345	0.1764	2053018
1730741400	0.2195	-0.0375	-14.59	0.263	0.263	0.2135	1357000
1730482200	0.257	-0.013	-4.81	0.27	0.273	0.2405	1176848
1730395800	0.27	-0.04	-12.90	0.322	0.34	0.261	2523164
1730309400	0.31	-0.1245	-28.65	0.306	0.35	0.28	3758598
1730223000	0.4345	-0.025	-5.44	0.4585	0.466	0.43	738127
1730136600	0.4595	0.0375	8.89	0.42	0.463	0.412	484385
1729873800	0.422	0.006	1.44	0.4125	0.44	0.4079999	346923
1729787400	0.416	-0.005	-1.19	0.434	0.435	0.4005	461937
1729701000	0.421	-0.016	-3.66	0.428	0.436	0.4025	619934
1729614600	0.437	0.0300001	7.37	0.448	0.488	0.4325	1086778
1729528200	0.4069999	0	0.00	0.4069999	0.4069999	0.4069999	0
1729269000	0.4069999	0.0514999	14.49	0.351	0.445	0.3439999	1278788
1729182600	0.3555	0.0055	1.57	0.34	0.36	0.332	298904
1729096200	0.35	-0.026	-6.91	0.355	0.358	0.341	424153
1729009800	0.376	0.013	3.58	0.363	0.399	0.342	780954
1728923400	0.363	-0.034	-8.56	0.3895	0.39	0.3625	412727
1728664200	0.397	0.056	16.42	0.3464999	0.418	0.342	1337793
1728577800	0.341	-0.0135	-3.81	0.3479999	0.373	0.335	433187
1728491400	0.3545	0.0005	0.14	0.369	0.369	0.335	271300
1728405000	0.354	-0.0325	-8.41	0.373	0.376	0.336	956524
1728318600	0.3865	-0.0075	-1.90	0.4695	0.49	0.373	2227422
1728059400	0.394	0.099	33.56	0.291	0.394	0.2805	1643682
1727973000	0.295	0.0085	2.97	0.315	0.3245	0.2829999	1398808
1727886600	0.2865	-0.0685	-19.30	0.342	0.3535	0.2645	1074767
1727800200	0.355	0.004	1.14	0.363	0.3795	0.34	563535
1727713800	0.351	-0.017	-4.62	0.378	0.38	0.327	890800
1727454600	0.368	-0.0645	-14.91	0.426	0.428	0.31	1983852
1727368200	0.4325	-0.0775	-15.20	0.5	0.51	0.4305	1117836
1727281800	0.51	-0.012	-2.30	0.519	0.525	0.502	170985
1727195400	0.522	0.009	1.75	0.503	0.542	0.503	472218
1727109000	0.513	-0.032	-5.87	0.537	0.547	0.51	393502
1726849800	0.545	-0.079	-12.66	0.58	0.586	0.53	1086693
1726763400	0.624	0.002	0.32	0.63	0.65	0.602	272387
1726677000	0.622	-0.038	-5.76	0.634	0.658	0.608	236297
1726590600	0.66	-0.005	-0.75	0.668	0.673	0.637	241726
1726504200	0.665	0.064	10.65	0.593	0.665	0.58	400447
1726245000	0.601	0	0.00	0.594	0.61	0.58	172551
1726158600	0.601	0.01	1.69	0.6	0.648	0.5669999	907370
1726072200	0.591	-0.039	-6.19	0.626	0.644	0.585	268308
1725985800	0.63	0.02	3.28	0.597	0.642	0.595	230465
1725899400	0.61	-0.022	-3.48	0.682	0.6889999	0.6	1227232
1725640200	0.632	-0.066	-9.46	0.675	0.6939999	0.628	566739
1725553800	0.698	-0.002	-0.29	0.702	0.738	0.675	557592
1725467400	0.7	0.0100001	1.45	0.672	0.723	0.672	351619
1725381000	0.6899999	-0.005	-0.72	0.6909999	0.702	0.641	723314
1725294600	0.6949999	-0.041	-5.57	0.744	0.798	0.685	1337119
1725035400	0.736	0.024	3.37	0.715	0.782	0.701	922172
1724949000	0.712	0.002	0.28	0.703	0.745	0.675	474981
1724862600	0.71	-0.035	-4.70	0.759	0.759	0.6899999	1122803
1724776200	0.745	0.111	17.51	0.636	0.748	0.625	1815701
1724689800	0.634	0.039	6.55	0.615	0.67	0.61	768218
1724430600	0.595	0.0230001	4.02	0.573	0.625	0.556	482357

Metavisio (Thomson Compu...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관