Transgene SA【TNG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Transgene SA (TNG)

0.77

0.008

( 1.05% )

업데이트: 18:10:29

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	1.31578947368	0.76	0.8	0.743	20065	0.77286698	DE
4	-0.08	-9.41176470588	0.85	0.964	0.743	33575	0.85601527	DE
12	-0.348	-31.1270125224	1.118	1.204	0.743	35179	0.97546134	DE
26	-0.48	-38.4	1.25	1.35	0.743	30331	1.05079532	DE
52	-0.684	-47.0426409904	1.454	1.52	0.743	29933	1.17119193	DE
156	-1.88	-70.9433962264	2.65	2.78	0.743	35231	1.85690435	DE
260	-1.03	-57.2222222222	1.8	3.15	0.743	74406	1.98314908	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732642200	0.762	-0.011	-1.42	0.76	0.762	0.743	39539
1732555800	0.773	-0.015	-1.90	0.78	0.785	0.768	16454
1732296600	0.788	0.006	0.77	0.79	0.8	0.78	14944
1732210200	0.782	0.004	0.51	0.796	0.796	0.779	12621
1732123800	0.778	0.002	0.26	0.76	0.798	0.76	16767
1732037400	0.776	0.001	0.13	0.799	0.799	0.77	15590
1731951000	0.775	-0.03	-3.73	0.8	0.8	0.774	45292
1731691800	0.805	-0.019	-2.31	0.838	0.838	0.8	55533
1731605400	0.824	-0.046	-5.29	0.858	0.858	0.8199999	57412
1731519000	0.87	0	0.00	0.87	0.87	0.87	0
1731432600	0.87	0.002	0.23	0.868	0.875	0.868	5241
1731346200	0.868	-0.003	-0.34	0.866	0.874	0.86	30060
1731087000	0.871	-0.069	-7.34	0.96	0.96	0.864	107270
1731000600	0.94	0.018	1.95	0.917	0.96	0.904	83897
1730914200	0.922	0.007	0.77	0.919	0.952	0.902	33287
1730827800	0.915	-0.007	-0.76	0.938	0.964	0.899	50174
1730741400	0.922	0.015	1.65	0.915	0.938	0.915	14534
1730482200	0.907	-0.003	-0.33	0.91	0.92	0.901	5940
1730395800	0.91	0.012	1.34	0.9	0.925	0.9	23608
1730309400	0.898	0.056	6.65	0.85	0.898	0.843	27777
1730223000	0.842	-0.007	-0.82	0.852	0.852	0.837	31130
1730136600	0.849	-0.041	-4.61	0.89	0.897	0.834	82080
1729873800	0.89	-0.041	-4.40	0.926	0.95	0.877	96500
1729787400	0.931	-0.06	-6.05	0.991	0.991	0.92	84040
1729701000	0.991	0.001	0.10	0.987	0.996	0.98	13377
1729614600	0.99	-0.01	-1.00	0.985	0.997	0.985	14315
1729528200	1	-0.004	-0.40	1.004	1.004	0.985	27374
1729269000	1.004	-0.04	-3.65	1.042	1.042	0.996	37378
1729182600	1.042	0.03	3.17	1.01	1.048	1.002	23782
1729096200	1.01	0.02	1.61	0.996	1.01	0.994	18537
1729009800	0.994	-0.014	-1.39	1	1.004	0.95	60400
1728923400	1.008	-0.16	-13.55	1.03	1.046	0.951	221498
1728664200	1.166	-0.01	-0.51	1.174	1.174	1.16	3457
1728577800	1.172	-0.02	-1.51	1.184	1.184	1.172	13170
1728491400	1.19	0.01	0.68	1.19	1.2	1.17	77043
1728405000	1.182	0.08	6.87	1.11	1.182	1.11	53926
1728318600	1.106	0.01	0.55	1.072	1.11	1.068	23647
1728059400	1.1	-0.01	-1.26	1.1299999	1.1319999	1.094	19804
1727973000	1.114	0.02	2.01	1.098	1.12	1.09	19431
1727886600	1.092	-0.05	-4.21	1.1399999	1.15	1.05	70352
1727800200	1.1399999	0.03	2.70	1.11	1.204	1.062	95325
1727713800	1.11	0.01	1.28	1.1	1.112	1.082	22941
1727454600	1.096	0.01	0.55	1.1	1.1	1.092	12957
1727368200	1.09	0.04	3.61	1.058	1.096	1.054	20380
1727281800	1.052	0.03	2.73	1.046	1.052	1.03	33573
1727195400	1.024	0	0.00	1.026	1.044	1.024	8321
1727109000	1.024	-0.01	-1.35	1.038	1.04	1.02	15372
1726849800	1.038	0.02	1.57	1.02	1.046	1.02	21937
1726763400	1.022	-0.02	-1.54	1.046	1.046	1.022	8929
1726677000	1.038	0	0.00	1.038	1.044	1.02	29925
1726590600	1.038	0.01	0.78	1.044	1.044	1.03	10866
1726504200	1.03	-0.03	-2.83	1.06	1.094	1.02	33039
1726245000	1.06	0.02	1.73	1.042	1.078	1.03	5757
1726158600	1.042	-0.01	-1.33	1.056	1.064	1.02	12266
1726072200	1.056	-0.01	-0.94	1.068	1.072	1.044	14421
1725985800	1.066	-0.03	-2.91	1.11	1.11	1.064	9878
1725899400	1.098	-0.02	-1.96	1.1399999	1.1439999	1.066	30010
1725640200	1.12	0.05	4.28	1.08	1.1299999	1.044	18416
1725553800	1.074	-0.05	-4.11	1.12	1.1259999	1.056	40757
1725467400	1.12	0	0.18	1.118	1.1299999	1.118	2925
1725381000	1.118	-0	-0.18	1.124	1.15	1.116	18327
1725294600	1.12	-0.01	-0.88	1.12	1.146	1.116	20134
1725035400	1.1299999	0.01	0.89	1.1279999	1.1299999	1.12	13265
1724949000	1.12	0.01	0.90	1.166	1.166	1.116	12509
1724862600	1.11	-0.07	-5.77	1.188	1.188	1.102	29257
1724776200	1.178	0.12	11.55	1.09	1.21	1.082	268958

Societe Generale Effekten

DJ US Gas Water and Mult...

PT Mayora Indah (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관