Theranexus SA【ALTHX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
유럽
EU
Theranexus SA (ALTHX)
Theranexus SA (ALTHX) 과거

Theranexus SA (ALTHX)

0.554

0.00

(0.00%)

마감 06 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.014	2.59259259259	0.54	0.638	0.498	108168	0.55425647	DE
4	-0.136	-19.7101449275	0.69	0.69	0.498	81866	0.56714058	DE
12	0.048	9.48616600791	0.506	0.75	0.46	75898	0.59941654	DE
26	-0.086	-13.4375	0.64	0.75	0.46	41578	0.58888808	DE
52	-0.266	-32.4390243902	0.82	1.348	0.46	33710	0.74756193	DE
156	-2.676	-82.8482972136	3.23	3.24	0.46	23634	1.35527903	DE
260	-3.146	-85.027027027	3.7	23.6	0.46	35537	7.17687537	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738776600	0.554	0.018	3.36	0.54	0.588	0.538	63632
1738690200	0.536	-0.012	-2.19	0.548	0.548	0.53	29632
1738603800	0.548	-0.014	-2.49	0.56	0.56	0.528	51798
1738344600	0.562	0.032	6.04	0.56	0.638	0.54	327549
1738258200	0.53	-0.01	-1.85	0.54	0.54	0.498	68230
1738171800	0.54	0.002	0.37	0.538	0.54	0.52	14282
1738085400	0.538	-0.016	-2.89	0.54	0.558	0.522	37871
1737999000	0.554	0.016	2.97	0.536	0.56	0.52	38119
1737739800	0.538	-0.008	-1.47	0.546	0.546	0.512	26906
1737653400	0.546	-0.008	-1.44	0.556	0.556	0.53	36412
1737567000	0.554	0.05	9.92	0.554	0.584	0.54	97326
1737480600	0.504	0	0.00	0.504	0.504	0.504	0
1737394200	0.504	-0.046	-8.36	0.534	0.558	0.504	62788
1737135000	0.55	-0.03	-5.17	0.588	0.6	0.544	90546
1737048600	0.58	0.0080001	1.40	0.574	0.588	0.574	19160
1736962200	0.5719999	-0.024	-4.03	0.596	0.666	0.5699999	230765
1736875800	0.596	-0.014	-2.30	0.61	0.61	0.59	23141
1736789400	0.61	0.016	2.69	0.6	0.61	0.5699999	50458
1736530200	0.594	-0.066	-10.00	0.65	0.65	0.528	236899
1736443800	0.66	-0.02	-2.94	0.6899999	0.6899999	0.63	55199
1736357400	0.68	-0.018	-2.58	0.6899999	0.698	0.64	159425
1736271000	0.698	0.036	5.44	0.67	0.714	0.65	274401
1736184600	0.662	0.062	10.33	0.604	0.664	0.59	308844
1735925400	0.6	0.0280001	4.90	0.58	0.618	0.58	170742
1735839000	0.5719999	-0.006	-1.04	0.59	0.59	0.5639999	38499
1735666200	0.578	0.0060001	1.05	0.58	0.596	0.56	135162
1735579800	0.5719999	-0.006	-1.04	0.59	0.59	0.562	17599
1735320600	0.578	-0.002	-0.34	0.59	0.59	0.5659999	15556
1735061400	0.58	-0.016	-2.68	0.59	0.594	0.556	24800
1734975000	0.596	0.012	2.05	0.5639999	0.596	0.5639999	53441
1734715800	0.584	-0.004	-0.68	0.592	0.596	0.55	94638
1734629400	0.588	-0.05	-7.84	0.59	0.612	0.55	154092
1734543000	0.638	0.156	32.37	0.704	0.75	0.602	769721
1734456600	0.482	-0.006	-1.23	0.488	0.498	0.473	22493
1734370200	0.488	-0.001	-0.20	0.489	0.489	0.472	8106
1734111000	0.489	0.003	0.62	0.486	0.49	0.48	14629
1734024600	0.486	0.008	1.67	0.478	0.489	0.478	16514
1733938200	0.478	0.001	0.21	0.477	0.478	0.47	6968
1733851800	0.477	0.007	1.49	0.47	0.479	0.47	4810
1733765400	0.47	-0.008	-1.67	0.48	0.48	0.47	10548
1733506200	0.478	-0.002	-0.42	0.48	0.48	0.468	6504
1733419800	0.48	0.001	0.21	0.475	0.48	0.47	4653
1733333400	0.479	0.007	1.48	0.48	0.48	0.471	852
1733247000	0.472	0.004	0.85	0.468	0.473	0.468	1704
1733160600	0.468	-0.03	-6.02	0.496	0.496	0.466	8772
1732901400	0.498	0.003	0.61	0.492	0.498	0.46	10492
1732815000	0.495	-0.005	-1.00	0.5	0.5	0.49	10928
1732728600	0.5	0	0.00	0.502	0.502	0.49	3989
1732642200	0.5	-0.002	-0.40	0.506	0.506	0.49	9371
1732555800	0.502	0	0.00	0.502	0.502	0.491	5414
1732296600	0.502	-0.004	-0.79	0.506	0.506	0.491	5060
1732210200	0.506	-0.01	-1.94	0.516	0.52	0.491	20358
1732123800	0.516	0.014	2.79	0.53	0.5679999	0.512	124076
1732037400	0.502	0	0.00	0.502	0.502	0.492	11001
1731951000	0.502	0	0.00	0.49	0.502	0.49	25485
1731691800	0.502	-0.002	-0.40	0.504	0.504	0.5	5685
1731605400	0.504	0.008	1.61	0.506	0.506	0.492	2486
1731519000	0.496	0	0.00	0.496	0.496	0.496	0
1731432600	0.496	0	0.00	0.496	0.496	0.496	0
1731346200	0.496	-0.012	-2.36	0.508	0.508	0.465	17555
1731087000	0.508	0.002	0.40	0.506	0.508	0.5	6441
1731000600	0.506	0.006	1.20	0.494	0.506	0.494	10881
1730914200	0.5	-0.01	-1.96	0.482	0.5	0.482	16700

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관