Hot Features
프리미엄
Valbiotis SA (ALVAL)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.044 | 3.72881355932 | 1.18 | 1.29 | 1.16 | 74766 | 1.26287906 | DE |
| 4 | -0.116 | -8.65671641791 | 1.34 | 1.388 | 1.15 | 65160 | 1.26312818 | DE |
| 12 | -0.502 | -29.0845886443 | 1.726 | 1.736 | 1.15 | 81441 | 1.34673387 | DE |
| 26 | -2.986 | -70.9263657957 | 4.21 | 4.27 | 1.07 | 121061 | 1.56133203 | DE |
| 52 | -4.696 | -79.3243243243 | 5.92 | 6.12 | 1.07 | 82657 | 2.29491848 | DE |
| 156 | -5.556 | -81.9469026549 | 6.78 | 7.5 | 1.07 | 42365 | 3.31864493 | DE |
| 260 | -1.216 | -49.8360655738 | 2.44 | 8.38 | 1.07 | 33586 | 3.72185723 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1.252 | 0.04 | 3.30 | 1.212 | 1.252 | 1.212 | 51397 |
| 1732037400 | 1.212 | -0.04 | -2.88 | 1.248 | 1.27 | 1.2 | 52705 |
| 1731951000 | 1.248 | -0.01 | -0.95 | 1.27 | 1.27 | 1.16 | 57536 |
| 1731691800 | 1.26 | -0.03 | -2.33 | 1.286 | 1.286 | 1.234 | 55266 |
| 1731605400 | 1.29 | 0.11 | 9.51 | 1.18 | 1.29 | 1.17 | 156924 |
| 1731519000 | 1.178 | 0.02 | 2.08 | 1.16 | 1.182 | 1.15 | 37418 |
| 1731432600 | 1.154 | -0.01 | -1.03 | 1.166 | 1.188 | 1.15 | 74234 |
| 1731346200 | 1.166 | -0.02 | -1.52 | 1.17 | 1.196 | 1.166 | 28851 |
| 1731087000 | 1.184 | -0.02 | -1.33 | 1.2 | 1.2 | 1.168 | 20368 |
| 1731000600 | 1.2 | -0.04 | -2.91 | 1.25 | 1.26 | 1.178 | 66614 |
| 1730914200 | 1.236 | -0 | -0.32 | 1.25 | 1.25 | 1.15 | 99056 |
| 1730827800 | 1.24 | -0.01 | -0.80 | 1.25 | 1.27 | 1.24 | 19368 |
| 1730741400 | 1.25 | -0.03 | -2.34 | 1.278 | 1.278 | 1.204 | 61939 |
| 1730482200 | 1.28 | 0 | 0.16 | 1.278 | 1.29 | 1.248 | 30611 |
| 1730395800 | 1.278 | -0.04 | -3.18 | 1.322 | 1.322 | 1.26 | 99413 |
| 1730309400 | 1.32 | 0.02 | 1.54 | 1.34 | 1.3799999 | 1.28 | 156086 |
| 1730223000 | 1.3 | -0.01 | -1.07 | 1.3 | 1.306 | 1.274 | 34182 |
| 1730136600 | 1.314 | -0.03 | -2.38 | 1.36 | 1.3879999 | 1.27 | 89603 |
| 1729873800 | 1.346 | 0.02 | 1.82 | 1.33 | 1.358 | 1.322 | 28539 |
| 1729787400 | 1.322 | -0.01 | -0.75 | 1.34 | 1.3879999 | 1.254 | 83086 |
| 1729701000 | 1.332 | -0.06 | -4.31 | 1.4 | 1.416 | 1.324 | 86359 |
| 1729614600 | 1.3919999 | 0.09 | 6.91 | 1.28 | 1.438 | 1.254 | 180657 |
| 1729528200 | 1.302 | 0 | 0.00 | 1.302 | 1.302 | 1.302 | 0 |
| 1729269000 | 1.302 | -0.01 | -0.46 | 1.31 | 1.34 | 1.27 | 78124 |
| 1729182600 | 1.308 | -0.08 | -5.49 | 1.352 | 1.3879999 | 1.28 | 177469 |
| 1729096200 | 1.3839999 | 0.11 | 8.98 | 1.44 | 1.49 | 1.33 | 741255 |
| 1729009800 | 1.27 | -0.01 | -0.78 | 1.28 | 1.28 | 1.224 | 60283 |
| 1728923400 | 1.28 | -0.03 | -2.29 | 1.29 | 1.32 | 1.26 | 54777 |
| 1728664200 | 1.31 | -0.01 | -0.76 | 1.29 | 1.32 | 1.274 | 31895 |
| 1728577800 | 1.32 | 0.07 | 5.60 | 1.25 | 1.366 | 1.25 | 186178 |
| 1728491400 | 1.25 | -0.01 | -0.64 | 1.258 | 1.286 | 1.24 | 27813 |
| 1728405000 | 1.258 | 0.01 | 0.80 | 1.248 | 1.31 | 1.224 | 45636 |
| 1728318600 | 1.248 | 0 | 0.32 | 1.25 | 1.32 | 1.242 | 35760 |
| 1728059400 | 1.244 | 0.01 | 1.14 | 1.23 | 1.244 | 1.222 | 5953 |
| 1727973000 | 1.23 | -0.04 | -3.00 | 1.26 | 1.268 | 1.222 | 63528 |
| 1727886600 | 1.268 | -0 | -0.16 | 1.27 | 1.286 | 1.25 | 13577 |
| 1727800200 | 1.27 | -0.02 | -1.55 | 1.29 | 1.294 | 1.27 | 15603 |
| 1727713800 | 1.29 | -0.01 | -0.46 | 1.31 | 1.312 | 1.26 | 23092 |
| 1727454600 | 1.296 | -0.03 | -2.41 | 1.31 | 1.33 | 1.224 | 96846 |
| 1727368200 | 1.328 | 0.02 | 1.22 | 1.312 | 1.33 | 1.304 | 19056 |
| 1727281800 | 1.312 | 0.01 | 0.46 | 1.3 | 1.336 | 1.294 | 38072 |
| 1727195400 | 1.306 | 0.01 | 0.62 | 1.31 | 1.35 | 1.284 | 49772 |
| 1727109000 | 1.298 | -0.03 | -2.11 | 1.32 | 1.328 | 1.28 | 105800 |
| 1726849800 | 1.326 | -0.03 | -2.07 | 1.34 | 1.356 | 1.316 | 22373 |
| 1726763400 | 1.354 | 0.02 | 1.65 | 1.346 | 1.3899999 | 1.33 | 39733 |
| 1726677000 | 1.332 | 0.02 | 1.37 | 1.35 | 1.35 | 1.32 | 20282 |
| 1726590600 | 1.314 | -0.01 | -0.61 | 1.314 | 1.368 | 1.31 | 64772 |
| 1726504200 | 1.322 | -0.03 | -2.36 | 1.354 | 1.3759999 | 1.322 | 28395 |
| 1726245000 | 1.354 | -0.01 | -0.88 | 1.344 | 1.3819999 | 1.33 | 36031 |
| 1726158600 | 1.366 | 0.04 | 3.02 | 1.32 | 1.426 | 1.312 | 100217 |
| 1726072200 | 1.326 | -0 | -0.30 | 1.32 | 1.348 | 1.31 | 47339 |
| 1725985800 | 1.33 | -0.06 | -4.45 | 1.3819999 | 1.438 | 1.302 | 130594 |
| 1725899400 | 1.3919999 | -0.1 | -6.95 | 1.49 | 1.492 | 1.372 | 125734 |
| 1725640200 | 1.496 | 0.04 | 2.47 | 1.48 | 1.604 | 1.468 | 168606 |
| 1725553800 | 1.46 | 0.04 | 3.11 | 1.45 | 1.498 | 1.4 | 87728 |
| 1725467400 | 1.416 | -0.07 | -4.71 | 1.42 | 1.45 | 1.416 | 101644 |
| 1725381000 | 1.486 | -0.06 | -4.13 | 1.57 | 1.57 | 1.45 | 76811 |
| 1725294600 | 1.55 | -0.04 | -2.76 | 1.61 | 1.61 | 1.48 | 77356 |
| 1725035400 | 1.594 | -0.05 | -3.16 | 1.598 | 1.6259999 | 1.54 | 114475 |
| 1724949000 | 1.646 | -0.07 | -4.19 | 1.726 | 1.736 | 1.57 | 122244 |
| 1724862600 | 1.718 | -0.08 | -4.56 | 1.8 | 1.8 | 1.66 | 92838 |
| 1724776200 | 1.8 | 0.13 | 7.53 | 1.69 | 1.856 | 1.652 | 126748 |
| 1724689800 | 1.674 | -0.03 | -1.65 | 1.692 | 1.7 | 1.624 | 68733 |
| 1724430600 | 1.702 | -0.12 | -6.38 | 1.75 | 1.9 | 1.668 | 254637 |
| 1724344200 | 1.818 | 0.28 | 18.51 | 1.576 | 1.88 | 1.568 | 472627 |
| 1724257800 | 1.534 | 0.09 | 6.23 | 1.446 | 1.59 | 1.442 | 125033 |
