Biomerieux【BIM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Biomerieux (BIM)

98.70

2.20

(2.28%)

마감 23 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.25	0.253936008126	98.45	99.6	96	115164	97.7023609	DE
4	-5.6	-5.36912751678	104.3	110.4	96	125967	101.83836374	DE
12	-6.3	-6	105	111.5	96	110780	105.09216791	DE
26	5.6	6.01503759398	93.1	111.5	88.25	99354	99.91418786	DE
52	2.42	2.513502285	96.28	111.5	88.25	97184	99.96062204	DE
156	-23.3	-19.0983606557	122	133.2	77.48	105308	97.86397953	DE
260	20.2	25.7324840764	78.5	144.8	75	116135	102.46758746	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	98.7	2.2	2.28	96.6	98.75	96.5	59778
1732210200	96.5	-1	-1.03	97.3	97.7	96	99519
1732123800	97.5	-0.45	-0.46	98	98.65	97	71867
1732037400	97.95	0.2	0.20	97.85	98.35	97.25	132917
1731951000	97.75	-0.6	-0.61	98.35	98.5	96.5	124265
1731691800	98.35	-0.65	-0.66	98.45	99.6	97.65	147251
1731605400	99	-4	-3.88	101.4	101.6	98.95	172736
1731519000	103	0	0.00	103	103	103	0
1731432600	103	0.4	0.39	102.2	103.6	101.3	118208
1731346200	102.6	0.3	0.29	103	104.5	102.6	110435
1731087000	102.3	1	0.99	101.5	102.3	101	168491
1731000600	101.3	0.8	0.80	99.1	101.5	99.1	192545
1730914200	100.5	-2.5	-2.43	103.1	104	100.5	111876
1730827800	103	0.1	0.10	102.7	103.4	102.1	70236
1730741400	102.9	0.4	0.39	102.2	103.5	102.2	45339
1730482200	102.5	0	0.00	102.5	103.4	101.4	84280
1730395800	102.5	-4.1	-3.85	106.5	106.5	101.5	180318
1730309400	106.6	0	0.00	106.4	110.4	105.7	266301
1730223000	106.6	0.1	0.09	106.5	107.1	105.5	109229
1730136600	106.5	1.6	1.53	105.1	106.7	105.1	94236
1729873800	104.9	0.6	0.58	104.3	105.4	104.1	114417
1729787400	104.3	0.1	0.10	104.2	104.7	104	73965
1729701000	104.2	-0.4	-0.38	104.4	105.6	103.9	83512
1729614600	104.6	-0.1	-0.10	104.4	105.1	103.6	63402
1729528200	104.7	-1.2	-1.13	105.9	106.3	104.5	68620
1729269000	105.9	-0.7	-0.66	106.7	108	105.8	106530
1729182600	106.6	0.6	0.57	106.3	107.4	106.2	81884
1729096200	106	-0.4	-0.38	105.7	107	104.8	81233
1729009800	106.4	0	0.00	106.5	107.2	106.1	99615
1728923400	106.4	-2.6	-2.39	109	109.1	103.6	127564
1728664200	109	1.7	1.58	107.2	109.3	107.1	135443
1728577800	107.3	0.3	0.28	106.9	107.4	106.7	93089
1728491400	107	0.9	0.85	106.3	107.8	106.3	70005
1728405000	106.1	-0.1	-0.09	105.9	106.7	105.7	106259
1728318600	106.2	0.1	0.09	106.2	106.3	105.1	123239
1728059400	106.1	-0.2	-0.19	106.4	107.1	105.3	85784
1727973000	106.3	-1.9	-1.76	108.3	108.4	106.1	61075
1727886600	108.2	-0.7	-0.64	108.9	108.9	107.8	74868
1727800200	108.9	1.3	1.21	107.9	109.5	107.8	69853
1727713800	107.6	-1.5	-1.37	108.9	109.6	107.6	105167
1727454600	109.1	1.2	1.11	108	109.9	108	66540
1727368200	107.9	1.3	1.22	107	108.3	107	49711
1727281800	106.6	-1.3	-1.20	108	108.6	106.5	105175
1727195400	107.9	-1	-0.92	109.2	109.8	107.9	111107
1727109000	108.9	2.5	2.35	106.4	108.9	106.2	157852
1726849800	106.4	-1.8	-1.66	108	108.4	106.4	330511
1726763400	108.2	0.9	0.84	108.1	109.2	107.5	107966
1726677000	107.3	-0.2	-0.19	107.3	107.8	106.8	68525
1726590600	107.5	-1	-0.92	108.7	108.7	107	116910
1726504200	108.5	-1.6	-1.45	110	110.3	107.8	86585
1726245000	110.1	-0.1	-0.09	110.5	111.1	109.6	99060
1726158600	110.2	0.7	0.64	110.1	110.6	109.8	88532
1726072200	109.5	-0.7	-0.64	109.8	110.6	108.2	109360
1725985800	110.2	-0.1	-0.09	109.8	110.5	109.4	109717
1725899400	110.3	4.7	4.45	106.9	111.5	106.5	194282
1725640200	105.6	-1.7	-1.58	107	107.8	105.5	95076
1725553800	107.3	4.3	4.17	107	108.7	105.6	149445
1725467400	103	0.7	0.68	101.4	104.3	101	54856
1725381000	102.3	-0.1	-0.10	102.1	102.8	101.8	61176
1725294600	102.4	-2.3	-2.20	104.6	104.8	101.5	84979
1725035400	104.7	-0.4	-0.38	105	105.7	104.5	168971
1724949000	105.1	-0.3	-0.28	105.7	106.1	104.9	57833
1724862600	105.4	0.9	0.86	104.7	105.8	104.3	74029
1724776200	104.5	1	0.97	103.6	104.5	103.6	101907
1724689800	103.5	0.1	0.10	103.5	104	103.3	50668
1724430600	103.4	-0.5	-0.48	103.9	104.4	103.4	51570

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관