UCB SA【UCB】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

UCB SA (UCB)

179.70

-1.10

(-0.61%)

마감 21 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.5	-0.827814569536	181.2	185.55	177.9	249178	181.63775989	DE
4	-0.65	-0.36041031328	180.35	196.85	166.5	324497	182.83059971	DE
12	-10.55	-5.54533508541	190.25	198.95	166.5	236153	185.48227511	DE
26	19.4	12.1023081722	160.3	198.95	159.6	228054	180.54612079	DE
52	71.7	66.3888888889	108	198.95	107.3	241417	156.01314896	DE
156	75.25	72.0440402106	104.45	198.95	65.4	266825	104.24092858	DE
260	110.54	159.83227299	69.16	198.95	60.98	279289	99.05585208	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742491800	179.7	-1.1	-0.61	180.1	181.05	177.9	253357
1742405400	180.8	-1.3	-0.71	181.65	182.7	179.55	252460
1742319000	182.1	-2.85	-1.54	185.15	185.55	180.6	244781
1742232600	184.95	5.1	2.84	180.1	184.95	179.6	233495
1741973400	179.85	-0.75	-0.42	180.3	181.5	178	187240
1741887000	180.6	-0.4	-0.22	181.2	182.7	179	327916
1741800600	181	11.65	6.88	170.15	182.1	169.6	487575
1741714200	169.35	-0.05	-0.03	169	171.15	166.5	373235
1741627800	169.4	-19.1	-10.13	185.8	187.3	166.5	602734
1741368600	188.5	-3.55	-1.85	190.7	196.3	188.45	311737
1741282200	192.05	-3.6	-1.84	195.1	195.4	186.9	301393
1741195800	195.65	0.6	0.31	195.25	196.4	193.2	391834
1741109400	195.05	2.85	1.48	192.05	196.85	191.85	366259
1741023000	192.2	10.65	5.87	183.7	192.2	183.4	418008
1740763800	181.55	1.3	0.72	180.15	181.55	178.5	604075
1740677400	180.25	-1.9	-1.04	186.3	188.7	176.55	363562
1740591000	182.15	-2.95	-1.59	185	185.55	180.45	221724
1740504600	185.1	3	1.65	184.05	187.65	183.05	198644
1740418200	182.1	0.3	0.17	181.1	183.55	181.05	185824
1740159000	181.8	2.3	1.28	177.3	181.8	177.3	209644
1740072600	179.5	-0.5	-0.28	180.35	182.2	178.65	207808
1739986200	180	-4.15	-2.25	183.5	183.8	177.85	199178
1739899800	184.15	1.9	1.04	182.6	184.45	180.25	174885
1739813400	182.25	1.8	1.00	180.25	184.1	180.25	147453
1739554200	180.45	-6.7	-3.58	186	187.25	180.15	235170
1739467800	187.15	-3.2	-1.68	191.5	191.55	186.25	181614
1739381400	190.35	0.95	0.50	189.4	190.5	188.5	128193
1739295000	189.4	-1.8	-0.94	190.5	191.2	188.35	251829
1739208600	191.2	1.95	1.03	188.2	191.9	187.1	179486
1738949400	189.25	3.1	1.67	183.1	194.5	182.7	282552
1738863000	186.15	-0.75	-0.40	187.2	188.55	184.1	236305
1738776600	186.9	2.4	1.30	183.65	186.95	183.3	173530
1738690200	184.5	-1.3	-0.70	186.35	187.95	181.65	150467
1738603800	185.8	-2.4	-1.28	186.75	189.25	184.4	188667
1738344600	188.2	-1.15	-0.61	189.35	191.3	186.9	299025
1738258200	189.35	-1.3	-0.68	191.5	193.65	188.8	158881
1738171800	190.65	1.25	0.66	190.45	193.95	189.4	161232
1738085400	189.4	2.7	1.45	187.3	192.95	186.75	191568
1737999000	186.7	-1.35	-0.72	186	189	185	224253
1737739800	188.05	4.25	2.31	183.4	189.55	181.85	279916
1737653400	183.8	0.8	0.44	182	184.75	181.55	165785
1737567000	183	0	0.00	183	183	183	0
1737480600	183	-0.15	-0.08	183.45	184.8	182.7	246172
1737394200	183.15	0.65	0.36	182.4	186.35	182	138865
1737135000	182.5	-8.8	-4.60	192.65	192.9	181.15	324741
1737048600	191.3	1	0.53	191.45	193.9	189.85	156279
1736962200	190.3	0.95	0.50	190.4	191.9	188.75	201308
1736875800	189.35	-1.9	-0.99	190	192.2	188.6	248605
1736789400	191.25	-3.85	-1.97	195	195.25	191.25	160672
1736530200	195.1	-1.7	-0.86	196	198.1	194.5	244233
1736443800	196.8	2.3	1.18	195.1	198.95	195.1	156541
1736357400	194.5	3.3	1.73	192.2	196.8	192.1	200646
1736271000	191.2	0.9	0.47	190	192.85	189.1	171431
1736184600	190.3	-0.55	-0.29	190.05	191.8	187.95	157277
1735925400	190.85	-0.5	-0.26	191.35	192.4	190.1	161108
1735839000	191.35	-0.85	-0.44	189.55	192.55	187.25	142779
1735666200	192.2	3.7	1.96	187.5	192.2	187.5	58512
1735579800	188.5	-4.15	-2.15	191.8	192.15	187.65	99021
1735320600	192.65	3.25	1.72	190.25	192.65	190	105443
1735061400	189.4	-2.25	-1.17	192.2	192.55	189.4	37457
1734975000	191.65	5.05	2.71	185.85	192	185.8	174969

Simplify US Equity PLUS ...

Performance Shipping

Great Western Mining

United Power Technology

Verb Technology

Amundi Luxembourg

Danieli & C Officine Mec...

Amundietf Gov Bd Euromts...

Indus Gas Ltd Ord Gbp0 01

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관