Oxurion NV【OXUR】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Oxurion NV (OXUR)

0.2915

0.0005

(0.17%)

마감 16 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0085	-2.83333333333	0.3	0.3	0.28	16657	0.28791879	DE
4	-0.0045	-1.52027027027	0.296	0.3445	0.28	18299	0.2967696	DE
12	0.2914	291400	0.0001	1.374	0.0001	7650863	0.00141305	DE
26	0.2914	291400	0.0001	1.374	0.0001	41110283	0.00021262	DE
52	0.2905	29050	0.001	1.374	0.0001	61152240	0.00021465	DE
156	-1.9085	-86.75	2.2	2.23	0.0001	29720768	0.00398716	DE
260	-2.4285	-89.2830882353	2.72	3.7	0.0001	18786173	0.00635043	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731691800	0.2915	0.0005	0.17	0.2915	0.3	0.291	16680
1731605400	0.291	-0.0055	-1.85	0.2965	0.2965	0.291	14042
1731519000	0.2965	0	0.00	0.2965	0.2965	0.2965	0
1731432600	0.2965	-0.001	-0.34	0.2975	0.2975	0.2805	6587
1731346200	0.2975	0.0150001	5.31	0.289	0.2985	0.2859999	1505
1731087000	0.2824999	-0.0085	-2.92	0.3	0.3	0.28	45640
1731000600	0.291	-0.0015	-0.51	0.3	0.3	0.2844999	13103
1730914200	0.2925	-0.0075	-2.50	0.3	0.3	0.291	29826
1730827800	0.3	0.0170001	6.01	0.2839999	0.3	0.2839999	21462
1730741400	0.2829999	-0.022	-7.21	0.2819999	0.3	0.2819999	29585
1730482200	0.305	0	0.00	0.3	0.31	0.29	15946
1730395800	0.305	-0.023	-7.01	0.3	0.3245	0.3	45075
1730309400	0.328	0.029	9.70	0.326	0.3444999	0.31	20142
1730223000	0.299	-0.001	-0.33	0.3	0.3265	0.29	7406
1730136600	0.3	0.0095	3.27	0.3	0.3	0.3	968
1729873800	0.2905	-0.0015	-0.51	0.2905	0.3	0.29	13507
1729787400	0.292	0.0015	0.52	0.2915	0.3	0.2905	3994
1729701000	0.2905	-0.0015	-0.51	0.2905	0.2995	0.2905	1830
1729614600	0.292	-0.0055	-1.85	0.3	0.3	0.291	6133
1729528200	0.2975	-0.0125	-4.03	0.315	0.329	0.296	56292
1729269000	0.31	0.014	4.73	0.296	0.32	0.296	17426
1729182600	0.296	0.0055	1.89	0.296	0.296	0.296	3100
1729096200	0.2905	-0.0195	-6.29	0.299	0.299	0.2905	2033
1729009800	0.31	0.0105	3.51	0.3	0.31	0.281	15648
1728923400	0.2995	-0.018	-5.67	0.318	0.328	0.2805	32012
1728664200	0.3175	-0.0035	-1.09	0.31	0.329	0.28	10121
1728577800	0.321	0	0.00	0.321	0.321	0.321	0
1728491400	0.321	-0.019	-5.59	0.34	0.3595	0.321	8785
1728405000	0.34	-0.0265	-7.23	0.351	0.3655	0.34	6956
1728318600	0.3665	0.0165	4.71	0.35	0.369	0.35	24612
1728059400	0.35	-0.02	-5.41	0.372	0.3995	0.34	57962
1727973000	0.37	0.017	4.82	0.363	0.371	0.35	89167
1727886600	0.353	-0.008	-2.22	0.361	0.37	0.3505	10847
1727800200	0.361	-0.0285	-7.32	0.36	0.37	0.36	4929
1727713800	0.3895	-0.0245	-5.92	0.3805	0.4175	0.35	89446
1727454600	0.414	-0.036	-8.00	0.421	0.423	0.36	24483
1727368200	0.45	0.001	0.22	0.449	0.45	0.402	24261
1727281800	0.449	-0.051	-10.20	0.4955	0.4995	0.449	55300
1727195400	0.5	-0.03	-5.66	0.548	0.548	0.49	24914
1727109000	0.53	0.008	1.53	0.562	0.562	0.522	4688
1726849800	0.522	-0.028	-5.09	0.55	0.55	0.5	13730
1726763400	0.55	-0.045	-7.56	0.591	0.619	0.55	35314
1726677000	0.595	0.014	2.41	0.59	0.618	0.59	3931
1726590600	0.581	-0.04	-6.44	0.63	0.648	0.581	17875
1726504200	0.621	0.011	1.80	0.61	0.67	0.603	41062
1726245000	0.61	-0.09	-12.86	0.68	0.725	0.61	36517
1726158600	0.7	-0.084	-10.71	0.802	0.802	0.65	20428
1726072200	0.784	0.007	0.90	0.775	0.8	0.765	4849
1725985800	0.777	-0.133	-14.62	0.9	0.908	0.76	10804
1725899400	0.91	-0.05	-5.21	0.98	1.006	0.91	28339
1725640200	0.96	-0.14	-12.73	1.05	1.098	0.95	29100
1725553800	1.1	-0.04	-3.51	1.1399999	1.374	1.01	64541
1725467400	1.1399999	1.14	569,899.95	1.01	1.1399999	1	41790
1725381000	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1725294600	0.0002	0.0001	100.00	0.0001	0.0002	0.0001	119301420
1725035400	0.0001	0	0.00	0.0001	0.0001	0.0001	24026676
1724949000	0.0001	0	0.00	0.0001	0.0001	0.0001	131421256
1724862600	0.0001	0	0.00	0.0001	0.0001	0.0001	58769595
1724776200	0.0001	0	0.00	0.0001	0.0001	0.0001	24554300
1724689800	0.0001	0	0.00	0.0001	0.0002	0.0001	23873067
1724430600	0.0001	-0.0001	-50.00	0.0001	0.0001	0.0001	75874622
1724344200	0.0002	0.0001	100.00	0.0001	0.0002	0.0001	79533799
1724257800	0.0001	0	0.00	0.0001	0.0001	0.0001	23201615
1724171400	0.0001	0	0.00	0.0001	0.0002	0.0001	40160000
1724085000	0.0001	0	0.00	0.0001	0.0001	0.0001	9800
1723825800	0.0001	0	0.00	0.0001	0.0001	0.0001	13780819

Wt Eur Eq Usd H

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관