Alkermes PLC【ALKS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Alkermes PLC (ALKS)

34.33

0.29

(0.85%)

마감 01 3월 6:00AM

34.33

-0.01

(-0.03%)

시간외 거래: 9:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.46	-4.07935177424	35.79	35.79	33.97	1403829	34.94237166	CS
4	2.54	7.98993394149	31.79	36.45	30.32	1981613	33.7113773	CS
12	2.98	9.50558213716	31.35	36.45	27.7	1660643	31.53306183	CS
26	6.28	22.3885918004	28.05	36.45	25.645	1686519	29.49461829	CS
52	4.87	16.5308893415	29.46	36.45	22.9	1775652	27.57330219	CS
156	9.63	38.987854251	24.7	36.45	21.75	1703883	27.36363629	CS
260	15.32	80.5891635981	19.01	36.45	11.98	1602473	25.1618806	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785700	34.33	0.29	0.85	34.24	34.4	33.73	1755175
1740699300	34.04	-0.76	-2.17	34.61	35.14	33.97	1322516
1740612900	34.795	-0.14	-0.39	34.59	35.24	34.45	1121808
1740526500	34.93	-0.59	-1.66	35.26	35.69	34.8405	1789306
1740440100	35.52	0.2	0.57	35.15	35.59	34.92	1680270
1740180900	35.32	-0.18	-0.51	35.79	35.79	35.09	1062582
1740094500	35.5	-0.34	-0.95	35.83	35.83	35.22	1242167
1740008100	35.84	-0.06	-0.17	35.64	36.22	35.61	1680640
1739921700	35.9	0.01	0.03	35.91	36.45	35.63	2146785
1739576100	35.89	-0.11	-0.31	36.14	36.245	35.23	2603454
1739489700	36	2.5	7.46	33.62	36.06	33.13	4006560
1739403300	33.5	1.54	4.82	32.185	33.7267	31.33	3554864
1739316900	31.96	0.73	2.34	31.2	32.03	31.05	4478474
1739230500	31.23	-0.34	-1.08	31.59	31.8	31.005	1751551
1738971300	31.57	0.18	0.57	31.365	31.85	31.19	2075947
1738884900	31.39	-0.08	-0.25	31.53	31.62	31.22	1468272
1738798500	31.47	0.17	0.54	31.36	31.7	31.31	1150535
1738712100	31.3	0.54	1.76	30.9	31.55	30.79	1114741
1738625700	30.76	-0.77	-2.44	31.11	31.18	30.32	1197603
1738366500	31.53	-0.38	-1.19	31.69	31.97	31.46	1934097
1738280100	31.91	0.35	1.11	31.67	32.17	31.67	984008
1738193700	31.56	0.31	0.99	30.88	31.62	30.88	829782
1738107300	31.25	-0.27	-0.86	31.57	31.8	31.13	1686199
1738020900	31.52	0.33	1.06	31.425	31.855	31.145	1390169
1737761700	31.19	0.98	3.24	31.52	31.735	30.97	1665409
1737675300	30.21	0	0.00	30.21	30.21	30.21	0
1737588900	30.21	0.11	0.37	29.93	30.39	29.93	1108087
1737502500	30.1	0.63	2.14	29.81	30.15	29.79	1465799
1737156900	29.47	-0.28	-0.94	29.98	30.04	29.27	1098336
1737070500	29.75	0.7	2.41	29.02	30	28.91	2240290
1736984100	29.05	0.55	1.93	29.08	29.25	28.28	1336538
1736897700	28.5	0.15	0.53	28.4	28.76	28.4	1198663
1736811300	28.35	0.27	0.96	27.78	28.51	27.7	1100704
1736552100	28.08	-0.34	-1.20	28.1	28.46	27.9	1272455
1736379300	28.42	-0.12	-0.42	28.4	28.57	28.095	1608889
1736292900	28.54	0.07	0.25	28.37	28.82	28.165	1369608
1736206500	28.47	-0.57	-1.96	28.84	29	28.36	1471432
1735947300	29.04	0.29	1.01	28.74	29.28	28.66	1175231
1735860900	28.75	-0.01	-0.03	28.9741	29.36	28.66	1057290
1735688100	28.76	-0.02	-0.07	28.94	29.29	28.47	1264446
1735601700	28.78	-0.77	-2.61	29.395	29.41	28.78	1005517
1735342500	29.55	-0.26	-0.87	29.41	29.93	29.41	838878
1735256100	29.81	0.16	0.54	29.54	29.929	29.33	771364
1735077840	29.65	0.15	0.51	29.51	29.75	29.26	417111
1734996900	29.5	-0.21	-0.71	29.63	29.84	29.18	1336917
1734737700	29.71	-0.26	-0.87	29.85	30.37	29.53	4441619
1734651300	29.97	-0.1	-0.33	30.11	30.42	29.73	1448017
1734564900	30.07	-0.68	-2.21	30.91	31.035	29.65	2991638
1734478500	30.75	0.08	0.26	30.64	31.18	30.2794	2266008
1734392100	30.67	0.16	0.52	30.29	30.99	30.26	2331624
1734132900	30.51	0.01	0.03	30.12	30.62	30.09	1473650
1734046500	30.5	-0.44	-1.42	30.82	30.99	30.46	913401
1733960100	30.94	0.34	1.11	31	31.15	30.36	1377369
1733873700	30.6	-0.71	-2.27	31.42	31.51	30.55	1540070
1733787300	31.31	-0.15	-0.48	31.69	32.25	31.29	1682050
1733528100	31.46	0.27	0.87	31.35	32	31.05	1482982
1733441700	31.19	0.13	0.42	31.43	31.54	31.02	1738447
1733355300	31.06	1.58	5.36	29.505	31.24	29.505	1804088
1733268900	29.48	0.11	0.37	29.285	29.55	29.06	1032573
1733182500	29.37	0.35	1.21	29	29.43	28.76	1068797

AEX X7 Short GR

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관