Hot Features
프리미엄
Hyloris Pharmaceuticals SA (HYL)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 2.99625468165 | 5.34 | 5.5 | 5.2 | 2110 | 5.26998104 | DE |
| 4 | 0.06 | 1.10294117647 | 5.44 | 5.68 | 5.1 | 3143 | 5.3427632 | DE |
| 12 | 0.4 | 7.8431372549 | 5.1 | 7.26 | 4.86 | 10210 | 6.06043499 | DE |
| 26 | -1.08 | -16.4133738602 | 6.58 | 7.26 | 3.06 | 12489 | 5.63613006 | DE |
| 52 | -6.1 | -52.5862068966 | 11.6 | 13.3 | 2.89 | 13281 | 6.75461985 | DE |
| 156 | -9.35 | -62.962962963 | 14.85 | 17.5 | 2.89 | 7896 | 9.63695683 | DE |
| 260 | -5.25 | -48.8372093023 | 10.75 | 19.1 | 2.89 | 9193 | 10.95300485 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 5.2 | -0.08 | -1.52 | 5.26 | 5.28 | 5.2 | 2596 |
| 1740159000 | 5.28 | 0.02 | 0.38 | 5.26 | 5.28 | 5.26 | 1029 |
| 1740072600 | 5.26 | -0.04 | -0.75 | 5.3 | 5.3 | 5.26 | 913 |
| 1739986200 | 5.3 | 0 | 0.00 | 5.34 | 5.34 | 5.3 | 1320 |
| 1739899800 | 5.3 | 0 | 0.00 | 5.34 | 5.34 | 5.3 | 4692 |
| 1739813400 | 5.3 | 0.04 | 0.76 | 5.3 | 5.4 | 5.3 | 3721 |
| 1739554200 | 5.26 | 0.08 | 1.54 | 5.34 | 5.38 | 5.2 | 5844 |
| 1739467800 | 5.18 | -0.02 | -0.38 | 5.14 | 5.18 | 5.1 | 3539 |
| 1739381400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 801 |
| 1739295000 | 5.2 | -0.1 | -1.89 | 5.28 | 5.28 | 5.16 | 3069 |
| 1739208600 | 5.3 | -0.1 | -1.85 | 5.4 | 5.42 | 5.3 | 4227 |
| 1738949400 | 5.4 | 0 | 0.00 | 5.4 | 5.44 | 5.34 | 3795 |
| 1738863000 | 5.4 | 0.02 | 0.37 | 5.42 | 5.44 | 5.38 | 3430 |
| 1738776600 | 5.38 | -0.18 | -3.24 | 5.62 | 5.62 | 5.38 | 2448 |
| 1738690200 | 5.5599999 | 0.04 | 0.72 | 5.58 | 5.58 | 5.54 | 1613 |
| 1738603800 | 5.5199999 | 0.14 | 2.60 | 5.46 | 5.68 | 5.46 | 9575 |
| 1738344600 | 5.38 | 0.04 | 0.75 | 5.36 | 5.44 | 5.32 | 3786 |
| 1738258200 | 5.34 | 0.02 | 0.38 | 5.32 | 5.4 | 5.3 | 2701 |
| 1738171800 | 5.32 | -0.08 | -1.48 | 5.4 | 5.42 | 5.32 | 2264 |
| 1738085400 | 5.4 | 0 | 0.00 | 5.44 | 5.44 | 5.4 | 1499 |
| 1737999000 | 5.4 | -0.04 | -0.74 | 5.42 | 5.44 | 5.34 | 1700 |
| 1737739800 | 5.44 | -0.16 | -2.86 | 5.58 | 5.58 | 5.42 | 9246 |
| 1737653400 | 5.6 | -0.08 | -1.41 | 5.58 | 5.68 | 5.58 | 1139 |
| 1737567000 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1737480600 | 5.68 | -0.12 | -2.07 | 5.8 | 5.84 | 5.68 | 2684 |
| 1737394200 | 5.8 | 0.2 | 3.57 | 5.62 | 5.84 | 5.62 | 3568 |
| 1737135000 | 5.6 | -0.16 | -2.78 | 5.7 | 5.78 | 5.6 | 3712 |
| 1737048600 | 5.76 | -0.2 | -3.36 | 5.82 | 5.86 | 5.7 | 3694 |
| 1736962200 | 5.96 | -0.08 | -1.32 | 5.94 | 5.96 | 5.84 | 2597 |
| 1736875800 | 6.04 | -0.04 | -0.66 | 6.0599999 | 6.08 | 5.94 | 1446 |
| 1736789400 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 5.98 | 2962 |
| 1736530200 | 6.08 | 0 | 0.00 | 6.1 | 6.1 | 5.9 | 4591 |
| 1736443800 | 6.08 | -0.1 | -1.62 | 6.12 | 6.12 | 5.92 | 2908 |
| 1736357400 | 6.18 | 0.38 | 6.55 | 5.82 | 6.24 | 5.82 | 21871 |
| 1736271000 | 5.8 | -0.16 | -2.68 | 5.88 | 5.88 | 5.7 | 23447 |
| 1736184600 | 5.96 | -0.32 | -5.10 | 6.24 | 6.28 | 5.82 | 18911 |
| 1735925400 | 6.28 | -0.12 | -1.88 | 6.38 | 6.38 | 6.2 | 6761 |
| 1735839000 | 6.4 | -0.14 | -2.14 | 6.5 | 6.5 | 6.2 | 20414 |
| 1735666200 | 6.54 | -0.46 | -6.57 | 7 | 7.02 | 6.36 | 38696 |
| 1735579800 | 7 | 1 | 16.67 | 6.6 | 7.26 | 6.6 | 99316 |
| 1735320600 | 6 | 0.66 | 12.36 | 5.96 | 6.38 | 5.64 | 99840 |
| 1735061400 | 5.34 | 0.04 | 0.75 | 5.4 | 5.4 | 5.26 | 2979 |
| 1734975000 | 5.3 | 0 | 0.00 | 5.22 | 5.3 | 5.2 | 8429 |
| 1734715800 | 5.3 | -0.24 | -4.33 | 5.6 | 5.6 | 5.26 | 7692 |
| 1734629400 | 5.54 | -0.26 | -4.48 | 5.5199999 | 5.58 | 5.42 | 10524 |
| 1734543000 | 5.8 | -0.08 | -1.36 | 5.62 | 5.96 | 5.54 | 7945 |
| 1734456600 | 5.88 | 0 | 0.00 | 5.74 | 5.88 | 5.64 | 5046 |
| 1734370200 | 5.88 | -0.02 | -0.34 | 5.84 | 6 | 5.76 | 15803 |
| 1734111000 | 5.9 | -0.04 | -0.67 | 5.92 | 5.92 | 5.78 | 12044 |
| 1734024600 | 5.94 | 0.08 | 1.37 | 5.72 | 5.94 | 5.72 | 7843 |
| 1733938200 | 5.86 | -0.08 | -1.35 | 5.94 | 5.96 | 5.74 | 2117 |
| 1733851800 | 5.94 | -0.02 | -0.34 | 5.96 | 5.96 | 5.64 | 9959 |
| 1733765400 | 5.96 | 0.56 | 10.37 | 5.6 | 6 | 5.6 | 28030 |
| 1733506200 | 5.4 | 0.08 | 1.50 | 5.36 | 5.5 | 5.26 | 2750 |
| 1733419800 | 5.32 | 0.14 | 2.70 | 5.16 | 5.32 | 5.16 | 1997 |
| 1733333400 | 5.18 | 0.16 | 3.19 | 5.0199999 | 5.2 | 4.86 | 10841 |
| 1733247000 | 5.0199999 | -0.28 | -5.28 | 5.1 | 5.2 | 5.0199999 | 5422 |
| 1733160600 | 5.3 | 0 | 0.00 | 5.3 | 5.46 | 5.12 | 5229 |
| 1732901400 | 5.3 | -0.18 | -3.28 | 5.48 | 5.48 | 5.24 | 4154 |
| 1732815000 | 5.48 | -0.14 | -2.49 | 5.62 | 5.62 | 5.44 | 2422 |
| 1732728600 | 5.62 | -0.1 | -1.75 | 5.58 | 5.72 | 5.5 | 5342 |
| 1732642200 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.42 | 7152 |
| 1732555800 | 5.72 | -0.02 | -0.35 | 5.62 | 5.84 | 5.46 | 30034 |
