Avantium NV【AVTX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Avantium NV (AVTX)

1.74

0.002

(0.12%)

마감 08 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002	-0.114810562572	1.742	1.79	1.67	219255	1.73725556	DE
4	-0.098	-5.33188248096	1.838	1.878	1.67	193706	1.76606444	DE
12	-0.475	-21.4446952596	2.215	2.31	1.67	448099	1.8765114	DE
26	-0.63	-26.582278481	2.37	2.935	1.6	496555	2.13060974	DE
52	-0.53	-23.3480176211	2.27	2.935	1.6	435369	2.2440572	DE
156	-3.13	-64.2710472279	4.87	5.48	1.6	268750	2.92341586	DE
260	-3.41	-66.213592233	5.15	8.16	1.6	208116	3.42893848	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738949400	1.74	0	0.12	1.74	1.752	1.726	145058
1738863000	1.738	-0	-0.23	1.756	1.756	1.72	215567
1738776600	1.742	0.03	1.99	1.716	1.79	1.716	278573
1738690200	1.708	-0.01	-0.70	1.72	1.724	1.67	224326
1738603800	1.72	-0.05	-3.04	1.75	1.754	1.708	162996
1738344600	1.774	0.04	2.19	1.742	1.78	1.74	214814
1738258200	1.736	0	0.12	1.736	1.756	1.736	134685
1738171800	1.734	0.01	0.35	1.728	1.744	1.724	310531
1738085400	1.728	0.01	0.47	1.75	1.75	1.728	70368
1737999000	1.72	-0.05	-2.60	1.77	1.772	1.702	332780
1737739800	1.766	-0.07	-3.81	1.77	1.82	1.766	181084
1737653400	1.836	0	0.00	1.836	1.836	1.836	0
1737567000	1.836	0	0.00	1.836	1.836	1.836	0
1737480600	1.836	-0.01	-0.33	1.84	1.852	1.828	132090
1737394200	1.842	0.02	1.32	1.84	1.878	1.81	150962
1737135000	1.818	0.01	0.44	1.8	1.834	1.8	156283
1737048600	1.81	-0.02	-1.20	1.832	1.838	1.8	180602
1736962200	1.832	0.02	1.33	1.8	1.838	1.8	86448
1736875800	1.808	0.01	0.56	1.81	1.82	1.8	93732
1736789400	1.798	-0.01	-0.66	1.802	1.81	1.794	136901
1736530200	1.81	-0.03	-1.63	1.838	1.846	1.808	262578
1736443800	1.84	0.01	0.55	1.83	1.846	1.826	154461
1736357400	1.83	-0.02	-1.08	1.852	1.874	1.826	227868
1736271000	1.85	-0.04	-2.22	1.9	1.9	1.844	326421
1736184600	1.892	0	0.21	1.924	1.958	1.87	711824
1735925400	1.888	0.01	0.43	1.874	1.906	1.862	335973
1735839000	1.88	0.06	3.41	1.832	1.906	1.824	884980
1735666200	1.818	0.02	1.00	1.806	1.836	1.796	361360
1735579800	1.8	-0.02	-1.10	1.824	1.824	1.786	226203
1735320600	1.82	0.05	2.59	1.784	1.85	1.784	588785
1735061400	1.774	0.01	0.80	1.77	1.79	1.754	98464
1734975000	1.76	0.03	1.50	1.75	1.788	1.718	438348
1734715800	1.734	0.01	0.46	1.74	1.74	1.706	253370
1734629400	1.726	-0.03	-1.60	1.744	1.766	1.72	347754
1734543000	1.754	-0	-0.11	1.76	1.786	1.754	319733
1734456600	1.756	-0	-0.23	1.76	1.78	1.724	281649
1734370200	1.76	-0.06	-3.30	1.83	1.858	1.76	643240
1734111000	1.82	-0.05	-2.78	1.85	1.85	1.82	394295
1734024600	1.872	0.07	4.00	1.82	1.886	1.8	436379
1733938200	1.8	-0.04	-2.28	1.826	1.866	1.8	598069
1733851800	1.842	0	0.00	1.842	1.842	1.842	0
1733765400	1.842	-0.01	-0.43	1.85	1.866	1.8	1005725
1733506200	1.85	-0.02	-1.18	1.92	1.96	1.832	1811086
1733419800	1.872	-0.17	-8.46	1.684	1.9	1.68	6737196
1733333400	2.045	-0.02	-0.73	2.055	2.095	2.04	207304
1733247000	2.06	0	0.00	2.05	2.07	2.0299999	266648
1733160600	2.06	-0.04	-1.90	2.1	2.13	2.06	283970
1732901400	2.1	-0.02	-0.94	2.1	2.125	2.075	275613
1732815000	2.12	-0.02	-0.70	2.12	2.15	2.095	280400
1732728600	2.1349999	0	0.00	2.1349999	2.1349999	2.1349999	0
1732642200	2.1349999	-0.06	-2.51	2.18	2.195	2.115	383683
1732555800	2.19	0.02	0.92	2.18	2.23	2.17	219084
1732296600	2.17	0.02	0.93	2.16	2.18	2.15	294743
1732210200	2.15	-0.05	-2.27	2.2	2.205	2.15	245858
1732123800	2.2	0.04	1.62	2.22	2.31	2.19	520848
1732037400	2.165	-0.02	-0.69	2.195	2.21	2.15	112311
1731951000	2.18	-0.01	-0.46	2.215	2.215	2.17	182749
1731691800	2.19	-0.06	-2.45	2.215	2.245	2.19	237895
1731605400	2.245	-0.01	-0.44	2.245	2.265	2.16	444331
1731519000	2.255	-0.04	-1.53	2.2799999	2.32	2.235	182608
1731432600	2.29	0.04	1.55	2.305	2.39	2.27	459668
1731346200	2.255	0.05	2.50	2.235	2.285	2.21	212445
1731087000	2.2	-0.06	-2.44	2.27	2.29	2.2	434464

CRSP US Small Mid Cap Va...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관