Verimatrix【VMX】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Verimatrix (VMX)

0.322

0.00

( 0.00% )

업데이트: 18:30:28

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.004	1.25786163522	0.318	0.374	0.3	157473	0.33531448	DE
4	0.023	7.69230769231	0.299	0.374	0.261	95349	0.31215259	DE
12	-0.012	-3.59281437126	0.334	0.374	0.253	70644	0.3008833	DE
26	-0.036	-10.0558659218	0.358	0.418	0.253	50482	0.32917789	DE
52	-0.075	-18.8916876574	0.397	0.626	0.253	66332	0.41646627	DE
156	-0.788	-70.990990991	1.11	1.21	0.253	76603	0.6134839	DE
260	-1.47	-82.03125	1.792	3.365	0.253	135092	1.51992491	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	0.322	-0.011	-3.30	0.332	0.339	0.322	34191
1738258200	0.333	-0.013	-3.76	0.349	0.374	0.333	191981
1738171800	0.3459999	0.0409999	13.44	0.321	0.353	0.309	417261
1738085400	0.305	-0.008	-2.56	0.32	0.32	0.3	43414
1737999000	0.313	-0.006	-1.88	0.318	0.321	0.313	100518
1737739800	0.319	0.01	3.24	0.314	0.34	0.299	156467
1737653400	0.309	0.033	11.96	0.2849999	0.31	0.28	114026
1737567000	0.276	0.003	1.10	0.273	0.2829999	0.271	68117
1737480600	0.273	-0.003	-1.09	0.274	0.277	0.273	29171
1737394200	0.276	-0.006	-2.13	0.277	0.2859999	0.27	47727
1737135000	0.2819999	-0.004	-1.40	0.29	0.29	0.2819999	40958
1737048600	0.2859999	0.0139999	5.15	0.272	0.288	0.272	66463
1736962200	0.272	-0.005	-1.81	0.277	0.277	0.267	23635
1736875800	0.277	0.009	3.36	0.268	0.277	0.263	74959
1736789400	0.268	-0.004	-1.47	0.268	0.269	0.261	46636
1736530200	0.272	-0.018	-6.21	0.2819999	0.2819999	0.261	116391
1736443800	0.29	-0.01	-3.33	0.3	0.3	0.28	104229
1736357400	0.3	-0.005	-1.64	0.305	0.305	0.2859999	51999
1736271000	0.305	-0.01	-3.17	0.315	0.315	0.3	28233
1736184600	0.315	0.019	6.42	0.299	0.315	0.295	123369
1735925400	0.296	0.0110001	3.86	0.2849999	0.296	0.279	64215
1735839000	0.2849999	0.002	0.71	0.2819999	0.296	0.2819999	82875
1735666200	0.2829999	0.0089999	3.28	0.272	0.2829999	0.272	53641
1735579800	0.274	0.009	3.40	0.265	0.28	0.264	93926
1735320600	0.265	0.01	3.92	0.256	0.269	0.254	102845
1735061400	0.255	-0.004	-1.54	0.258	0.26	0.253	34511
1734975000	0.259	-0.007	-2.63	0.266	0.268	0.258	31103
1734715800	0.266	-0.004	-1.48	0.269	0.27	0.26	53202
1734629400	0.27	-0.001	-0.37	0.271	0.271	0.26	50589
1734543000	0.271	-0.012	-4.24	0.28	0.28	0.264	72473
1734456600	0.2829999	0.0049999	1.80	0.274	0.291	0.262	123658
1734370200	0.278	-0.012	-4.14	0.29	0.29	0.274	86422
1734111000	0.29	0.0040001	1.40	0.2859999	0.294	0.281	48099
1734024600	0.2859999	-0.014	-4.67	0.29	0.291	0.281	63631
1733938200	0.3	0.027	9.89	0.277	0.3	0.275	174570
1733851800	0.273	-0.004	-1.44	0.277	0.277	0.272	14539
1733765400	0.277	0.005	1.84	0.272	0.28	0.272	11181
1733506200	0.272	-0.002	-0.73	0.27	0.273	0.26	69735
1733419800	0.274	-0.014	-4.86	0.281	0.287	0.254	86242
1733333400	0.288	0	0.00	0.288	0.288	0.28	52187
1733247000	0.288	-0.002	-0.69	0.295	0.295	0.2839999	31184
1733160600	0.29	-0.006	-2.03	0.29	0.296	0.29	28801
1732901400	0.296	-0.006	-1.99	0.296	0.3	0.294	17786
1732815000	0.302	0.009	3.07	0.29	0.303	0.2839999	89853
1732728600	0.293	-0.007	-2.33	0.299	0.299	0.2849999	68472
1732642200	0.3	-0.003	-0.99	0.296	0.3	0.288	125750
1732555800	0.303	-0.01	-3.19	0.305	0.315	0.2849999	78130
1732296600	0.313	-0.002	-0.63	0.31	0.314	0.307	17691
1732210200	0.315	-0.01	-3.08	0.325	0.328	0.307	32526
1732123800	0.325	0	0.00	0.32	0.325	0.313	28871
1732037400	0.325	-0.009	-2.69	0.334	0.335	0.301	100804
1731951000	0.334	-0.006	-1.76	0.339	0.339	0.33	45370
1731691800	0.34	0.001	0.29	0.338	0.342	0.332	42568
1731605400	0.339	0	0.00	0.335	0.342	0.335	9509
1731519000	0.339	0	0.00	0.339	0.339	0.339	0
1731432600	0.339	-0.001	-0.29	0.34	0.342	0.332	12733
1731346200	0.34	0.002	0.59	0.334	0.34	0.334	30434
1731087000	0.338	0	0.00	0.338	0.338	0.334	9432
1731000600	0.338	-0.003	-0.88	0.335	0.343	0.334	27960
1730914200	0.341	-0.003	-0.87	0.3439999	0.3439999	0.334	23825
1730827800	0.3439999	-0.012	-3.37	0.356	0.356	0.335	47784
1730741400	0.356	0.004	1.14	0.352	0.358	0.3459999	14623

Compania Espanola De Viv...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관