Pharming Group NV【PHARM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
유럽
EU
Pharming Group NV (PHARM)
Pharming Group NV (PHARM) 과거

Pharming Group NV (PHARM)

0.6935

-0.008

( -1.14% )

업데이트: 22:27:19

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0225	-3.14245810056	0.716	0.7395	0.683	3214841	0.71600483	DE
4	-0.1065	-13.3125	0.8	0.825	0.683	5399060	0.75897032	DE
12	-0.0105	-1.49147727273	0.704	0.862	0.654	4928512	0.75116841	DE
26	-0.1395	-16.7466986795	0.833	0.862	0.6475	4271290	0.75926782	DE
52	-0.4005	-36.6087751371	1.094	1.22	0.6475	5263566	0.92097512	DE
156	-0.0765	-9.93506493506	0.77	1.419	0.6475	5880993	1.01773867	DE
260	-0.5065	-42.2083333333	1.2	1.64	0.6475	7059555	1.08912159	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	0.7015	-0.008	-1.13	0.713	0.7155	0.6995	3374532
1732037400	0.7095	-0.004	-0.56	0.713	0.716	0.702	2238783
1731951000	0.7135	-0.0015	-0.21	0.716	0.728	0.709	3063399
1731691800	0.715	-0.0205	-2.79	0.731	0.739	0.715	3562545
1731605400	0.7355	0.011	1.52	0.716	0.7395	0.7105	3834947
1731519000	0.7245	0	0.00	0.7245	0.7245	0.7245	0
1731432600	0.7245	-0.0145	-1.96	0.731	0.7355	0.7225	3267119
1731346200	0.739	0.001	0.14	0.7435	0.749	0.7315	3369117
1731087000	0.738	-0.0195	-2.57	0.761	0.763	0.736	3727215
1731000600	0.7574999	0.0334999	4.63	0.723	0.7645	0.7155	4632034
1730914200	0.724	-0.024	-3.21	0.75	0.758	0.723	4879665
1730827800	0.748	-0.016	-2.09	0.7675	0.7675	0.7325	3853246
1730741400	0.764	-0.0055	-0.71	0.766	0.772	0.754	2315013
1730482200	0.7695	0.0005	0.07	0.769	0.793	0.769	3496790
1730395800	0.769	-0.0275	-3.45	0.79	0.793	0.7655	5028335
1730309400	0.7965	-0.0115	-1.42	0.8055	0.825	0.796	3964431
1730223000	0.808	0.0295	3.79	0.775	0.8095	0.77	5605905
1730136600	0.7785	-0.0255	-3.17	0.8179999	0.8199999	0.775	5624223
1729873800	0.804	0.052	6.91	0.7455	0.8125	0.74	15234059
1729787400	0.752	-0.0905	-10.74	0.8	0.81	0.752	21510784
1729701000	0.8425	-0.001	-0.12	0.845	0.853	0.833	4889452
1729614600	0.8435	-0.001	-0.12	0.85	0.862	0.8265	6834687
1729528200	0.8445	0.033	4.07	0.8159999	0.853	0.8155	10216404
1729269000	0.8115	0.016	2.01	0.7995	0.8149999	0.7995	4471658
1729182600	0.7955	0.0135	1.73	0.784	0.803	0.784	4062231
1729096200	0.782	-0.0115	-1.45	0.791	0.811	0.773	6272391
1729009800	0.7935	0.0115	1.47	0.787	0.8139999	0.777	6040272
1728923400	0.782	0.016	2.09	0.768	0.7915	0.768	3814802
1728664200	0.766	-0.0055	-0.71	0.8179999	0.8179999	0.7605	9059167
1728577800	0.7715	0	0.00	0.7715	0.7715	0.7715	0
1728491400	0.7715	0.0065	0.85	0.762	0.777	0.75	3360274
1728405000	0.765	0.0045	0.59	0.758	0.766	0.749	3634422
1728318600	0.7605	0.03	4.11	0.735	0.7675	0.73	7564293
1728059400	0.7305	0.0045	0.62	0.726	0.7385	0.723	2329211
1727973000	0.726	-0.007	-0.95	0.73	0.73	0.7185	1950467
1727886600	0.733	0.007	0.96	0.7305	0.733	0.72	2228188
1727800200	0.726	-0.024	-3.20	0.755	0.755	0.724	5035165
1727713800	0.75	-0.029	-3.72	0.784	0.784	0.733	11814553
1727454600	0.779	0.068	9.56	0.713	0.782	0.711	15572441
1727368200	0.711	0.0190001	2.75	0.736	0.7495	0.6985	12794856
1727281800	0.6919999	0.002	0.29	0.6885	0.7045	0.6879999	3849990
1727195400	0.6899999	0.0034999	0.51	0.6899999	0.699	0.6875	2503422
1727109000	0.6865	0.001	0.15	0.6835	0.6945	0.682	2238231
1726849800	0.6855	-0.0215	-3.04	0.705	0.712	0.684	5064613
1726763400	0.707	0.005	0.71	0.717	0.7215	0.7015	4060253
1726677000	0.702	-0.0185	-2.57	0.722	0.726	0.702	3028556
1726590600	0.7205	0.0195	2.78	0.7035	0.731	0.7035	3288793
1726504200	0.701	-0.013	-1.82	0.715	0.7195	0.7	2833336
1726245000	0.714	0.0425	6.33	0.6715	0.715	0.6715	6351603
1726158600	0.6715	0.0125	1.90	0.669	0.683	0.6665	3313989
1726072200	0.659	0.001	0.15	0.6595	0.6705	0.6575	2812447
1725985800	0.658	-0.0105	-1.57	0.669	0.6695	0.657	2756297
1725899400	0.6685	0.014	2.14	0.6625	0.674	0.6565	2862520
1725640200	0.6545	-0.0265	-3.89	0.684	0.6855	0.654	3634608
1725553800	0.681	-0.0005	-0.07	0.6765	0.6889999	0.675	2042030
1725467400	0.6815	0	0.00	0.672	0.6889999	0.6675	3537310
1725381000	0.6815	-0.0195	-2.78	0.7025	0.7045	0.6815	2739625
1725294600	0.701	-0.005	-0.71	0.7045	0.707	0.7005	1414819
1725035400	0.706	-0.0045	-0.63	0.708	0.7125	0.7055	1295757
1724949000	0.7105	0.0095	1.36	0.704	0.7125	0.701	1698393
1724862600	0.701	-0.0015	-0.21	0.705	0.716	0.701	2576457
1724776200	0.7025	-0.0185	-2.57	0.722	0.724	0.7025	3401488
1724689800	0.721	-0.0065	-0.89	0.726	0.728	0.72	1510280
1724430600	0.7275	0.0025	0.34	0.73	0.731	0.722	1715791
1724344200	0.725	-0.006	-0.82	0.7355	0.74	0.7245	3134347
1724257800	0.731	0.011	1.53	0.72	0.7325	0.72	3159455

Pharming Group NV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관