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)

74.20

0.70

( 0.95% )

업데이트: 17:13:24

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.4	1.92307692308	72.8	74.8	71.7	9929	73.17164582	DE
4	5.4	7.8488372093	68.8	74.8	63.6	7756	70.1681295	DE
12	-5.2	-6.54911838791	79.4	80.3	63.6	4004	72.09147025	DE
26	-20.1	-21.31495228	94.3	98.4	63.6	3082	77.99482405	DE
52	-29	-28.1007751938	103.2	106.2	63.6	2877	87.74850658	DE
156	-47.8	-39.1803278689	122	149	63.6	2990	100.002616	DE
260	9.8	15.2173913043	64.4	161	41.9	3097	97.11541017	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739381400	73.5	0.3	0.41	73.2	74.8	73	5936
1739295000	73.2	1.1	1.53	71.7	73.3	71.7	24624
1739208600	72.1	-1.2	-1.64	73.4	73.6	71.9	6649
1738949400	73.3	-0.4	-0.54	74.1	74.2	73.3	5234
1738863000	73.7	1.1	1.52	72.8	74.1	71.9	7204
1738776600	72.6	1.9	2.69	70.9	73.4	70.8	8684
1738690200	70.7	2	2.91	69.4	70.9	68.1	12907
1738603800	68.7	-2.3	-3.24	70.7	70.7	68.3	2982
1738344600	71	1.7	2.45	71	72.9	70.3	16846
1738258200	69.3	-0.6	-0.86	69.9	70.3	69.3	6175
1738171800	69.9	1.9	2.79	68.4	69.9	68.4	4909
1738085400	68	2.5	3.82	65.8	68.3	65.8	8851
1737999000	65.5	0.5	0.77	65	66.5	64.7	6570
1737739800	65	1.2	1.88	65.099999	67.4	65	8246
1737653400	63.8	-2.9	-4.35	65.3	67.099999	63.6	8593
1737567000	66.7	0	0.00	66.7	66.7	66.7	0
1737480600	66.7	-0.8	-1.19	67.5	67.5	66.599999	3311
1737394200	67.5	-1.1	-1.60	68.3	69	67.2	3244
1737135000	68.6	0.8	1.18	68.5	69	68	3034
1737048600	67.8	-0.9	-1.31	68.8	69	67.8	3363
1736962200	68.7	-0.7	-1.01	69.5	69.5	68.6	3642
1736875800	69.4	-1.7	-2.39	71.1	71.5	69.3	2871
1736789400	71.1	-3.7	-4.95	74.4	74.4	70.5	4761
1736530200	74.8	-0.6	-0.80	75.5	75.5	74.7	325
1736443800	75.4	-1.6	-2.08	78.1	78.1	74.3	2511
1736357400	77	-0.8	-1.03	78	78	76.9	3035
1736271000	77.8	0.6	0.78	76.8	78	76.8	686
1736184600	77.2	0.9	1.18	76.6	77.9	76.5	1587
1735925400	76.3	0.3	0.39	76.1	76.4	75.8	1119
1735839000	76	1.1	1.47	75.5	76.4	75.5	719
1735666200	74.9	-1	-1.32	76	76	74.9	865
1735579800	75.9	-2	-2.57	77.2	77.8	75.9	1231
1735320600	77.9	1.3	1.70	76.6	78.2	76.6	2982
1735061400	76.6	0.2	0.26	76.5	76.9	76.5	518
1734975000	76.4	2.1	2.83	75.7	77	74.9	1858
1734715800	74.3	-2.7	-3.51	77	77.1	73.9	4423
1734629400	77	0.3	0.39	76.5	77.2	76.3	1183
1734543000	76.7	0.5	0.66	76.6	77.3	76.3	1917
1734456600	76.2	-1.8	-2.31	78.2	78.2	76.2	2551
1734370200	78	0.2	0.26	77.6	78.9	76.8	1740
1734111000	77.8	0.8	1.04	77.3	78.9	77	1071
1734024600	77	-0.7	-0.90	77.3	77.5	76.6	1347
1733938200	77.7	1.3	1.70	76.6	77.7	76.2	5892
1733851800	76.4	0	0.00	76.4	77.2	76.3	3535
1733765400	76.4	-1.6	-2.05	78	78.7	76.2	2263
1733506200	78	-0.4	-0.51	79.9	79.9	78	2933
1733419800	78.4	-1.2	-1.51	78.8	79.6	77.8	5723
1733333400	79.6	1.8	2.31	77.8	79.6	77.8	634
1733247000	77.8	0	0.00	77.8	78.5	77.8	1668
1733160600	77.8	0	0.00	77.8	78.2	77.8	1643
1732901400	77.8	-0.4	-0.51	78.2	78.6	77.8	498
1732815000	78.2	-0.2	-0.26	78.2	78.9	77.9	494
1732728600	78.4	0	0.00	78.4	78.4	78.4	0
1732642200	78.4	-0.6	-0.76	78.8	79.2	78	1135
1732555800	79	-0.3	-0.38	79.3	79.8	78.7	1549
1732296600	79.3	1	1.28	78.4	80.3	78.4	1140
1732210200	78.3	-0.6	-0.76	79.4	79.4	78.3	783
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	-1.5	-1.78	84.5	84.6	83	853
1731519000	84.5	0.5	0.60	84	85	83.9	2029

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관