Vetoquinol【VETO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Vetoquinol (VETO)

78.30

-0.60

(-0.76%)

마감 22 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.2	-7.33727810651	84.5	84.6	78.3	1373	81.27198427	DE
4	-4.7	-5.66265060241	83	84.7	77.9	1866	81.07164133	DE
12	-15.8	-16.7906482465	94.1	98.4	77.9	2558	84.69803978	DE
26	-24.9	-24.1279069767	103.2	106	77.9	2237	91.26753856	DE
52	-12.2	-13.4806629834	90.5	110	77.9	2626	95.86393136	DE
156	-66.7	-46	145	149	76.3	3000	106.0347459	DE
260	20.3	35	58	161	41.9	2994	97.59201162	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	78.9	-1.6	-1.99	80.7	81.2	78.9	466
1732037400	80.5	-1.6	-1.95	82.1	82.5	80.1	3100
1731951000	82.1	0	0.00	82.2	82.5	81.8	1056
1731691800	82.1	-0.9	-1.08	83	83.4	81.7	1389
1731605400	83	-1	-1.19	84.5	84.6	83	853
1731519000	84	0	0.00	84	84	84	0
1731432600	84	0.7	0.84	84.2	84.7	83.7	2739
1731346200	83.3	0.8	0.97	83	84.4	82.9	3139
1731087000	82.5	2.7	3.38	80	82.6	79.9	1936
1731000600	79.8	1.5	1.92	78.3	79.9	78.2	1332
1730914200	78.3	0	0.00	78.3	79.3	77.9	892
1730827800	78.3	-0.9	-1.14	79.5	79.5	78.3	1883
1730741400	79.2	-0.2	-0.25	79.6	80.3	78.9	1163
1730482200	79.4	-0.5	-0.63	80	80.2	78.7	1165
1730395800	79.9	-0.7	-0.87	80.2	80.8	78.5	4844
1730309400	80.6	0.4	0.50	80.9	80.9	80.2	1289
1730223000	80.2	-2.5	-3.02	82.7	83.3	80.2	3315
1730136600	82.7	1	1.22	82.3	83.2	82.2	1029
1729873800	81.7	0.4	0.49	81.4	82.2	80.7	2421
1729787400	81.3	-1.2	-1.45	83	83.3	81.3	1442
1729701000	82.5	-0.6	-0.72	83.7	83.7	81.8	1113
1729614600	83.1	0.9	1.09	82.8	83.8	82	1124
1729528200	82.2	-0.9	-1.08	83.1	83.8	81.8	1241
1729269000	83.1	-2.9	-3.37	86.5	86.5	83	1185
1729182600	86	0	0.00	86.2	86.7	86	868
1729096200	86	-0.4	-0.46	86.4	86.4	85.5	1076
1729009800	86.4	0.4	0.47	86.2	86.4	85.8	971
1728923400	86	-0.4	-0.46	86	86.4	85.8	754
1728664200	86.4	-0.8	-0.92	86.5	86.6	86	1281
1728577800	87.2	0	0.00	87.2	87.2	87.2	0
1728491400	87.2	1.5	1.75	86.7	87.7	86.2	3321
1728405000	85.7	1.1	1.30	85.2	86.6	84.7	1181
1728318600	84.6	-0.4	-0.47	85.2	85.5	84.5	1092
1728059400	85	1.2	1.43	83.8	85.4	83.8	1838
1727973000	83.8	-0.2	-0.24	85.1	85.1	83.2	2316
1727886600	84	0.4	0.48	83.8	84.4	83.7	1639
1727800200	83.6	0	0.00	83.6	84.4	83.2	2983
1727713800	83.6	-0.8	-0.95	84.4	85.4	82.7	4830
1727454600	84.4	-0.9	-1.06	85.3	86	84.4	1964
1727368200	85.3	0.8	0.95	85.5	86.1	85	1085
1727281800	84.5	-0.8	-0.94	84.5	85.5	83.2	1646
1727195400	85.3	0.7	0.83	85.5	85.5	84.3	1440
1727109000	84.6	3.1	3.80	82	85.3	82	3021
1726849800	81.5	-1.3	-1.57	82.8	83.5	81.5	27252
1726763400	82.8	0.1	0.12	82.7	84.2	82.7	1512
1726677000	82.7	-0.8	-0.96	83.8	84.6	82.7	2265
1726590600	83.5	0.9	1.09	83.7	86.6	83.4	1786
1726504200	82.6	-4.9	-5.60	88.8	88.8	82.3	5405
1726245000	87.5	-6.7	-7.11	88.5	90	85.6	14945
1726158600	94.2	-0.1	-0.11	94.7	96	93.8	866
1726072200	94.3	-1.9	-1.98	98.4	98.4	93.8	1636
1725985800	96.2	1.9	2.01	94.7	98.4	94.3	1620
1725899400	94.3	2.7	2.95	91.8	94.7	91.8	715
1725640200	91.6	-0.9	-0.97	92.2	92.4	90.7	1036
1725553800	92.5	-1.1	-1.18	93.7	93.7	92.4	664
1725467400	93.6	0.6	0.65	93	93.8	93	769
1725381000	93	-0.7	-0.75	94.2	94.7	92.8	2133
1725294600	93.7	-2.2	-2.29	97.8	97.8	93.7	8311
1725035400	95.9	2.9	3.12	93.4	96.7	93.4	1276
1724949000	93	-1.1	-1.17	94.1	94.2	92.9	2738
1724862600	94.1	0.1	0.11	94.6	94.6	93.5	1636
1724776200	94	1.1	1.18	94	94.9	93.3	3038
1724689800	92.9	-1.4	-1.48	94.8	94.8	92.9	1680
1724430600	94.3	-1.5	-1.57	95.6	95.6	94.2	449
1724344200	95.8	2.1	2.24	93.7	95.8	93.7	528
1724257800	93.7	-0.8	-0.85	94.5	95	93.6	805

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관