AstraZeneca PLC【AZN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

AstraZeneca PLC (AZN)

64.26

1.06

(1.68%)

종가: 22 11월 6:00AM

64.26

0.00

( 0.00% )

시간외 거래: 7:49AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732145700	63.2	-0.6	-0.94	63.92	63.9287	62.875	7047811
1732059300	63.8	0.41	0.65	63.65	64.129999	63.30534	5311760
1731972900	63.39	0.16	0.25	63	63.65	62.75	9315466
1731713700	63.23	-1.81	-2.78	63.81	64.04	63.17	7373605
1731627300	65.04	-0.25	-0.38	65.45	65.98	64.965	9762951
1731540900	65.29	0.1	0.15	65.489999	65.7	64.69	6576487
1731454500	65.19	0.4	0.62	63.435	66.239999	62.9376	10209328
1731368100	64.79	0.3	0.47	65.19	65.209999	64.7	9126493
1731108900	64.489999	-0.2	-0.31	64.78	65.04	64.269999	10350111
1731022500	64.69	0.84	1.32	63.505	64.739999	63.37	15960471
1730936100	63.85	-2.42	-3.65	64.34	64.769999	63.71	16157675
1730849700	66.269999	-5.16	-7.22	67.14	67.55	65.29	15411119
1730763300	71.43	0.01	0.01	71.85	73.68	71	7289165
1730500500	71.42	0.27	0.38	71.66	71.86	71.3	3479606
1730414100	71.15	-1.68	-2.31	71.53	71.915	71.12	7400639
1730327700	72.83	-2.39	-3.18	72.21	73.29	70.94	8229846
1730241300	75.22	-0.79	-1.04	75.44	75.79	75.05	2813486
1730154900	76.01	0.96	1.28	75.04	76.63	74.945	5073818
1729895700	75.05	-0.85	-1.12	75.67	75.78	74.95	3208644
1729809300	75.9	-1.05	-1.36	76.6	76.76	75.72	2699037
1729722900	76.95	-0.37	-0.48	76.92	77.22	76.61	2367747
1729636500	77.32	-0.12	-0.15	76.82	77.41	76.68	2067280
1729550100	77.44	-0.82	-1.05	78.17	78.21	77.365	2226412
1729290900	78.26	0.24	0.31	78.07	78.3	77.57	2282701
1729204500	78.02	-0.29	-0.37	77.96	78.39	77.865	2979709
1729118100	78.31	0.46	0.59	78.31	78.655	78.08	3229798
1729031700	77.85	-0.25	-0.32	77.68	78.13	77.42	2613534
1728945300	78.1	0.75	0.97	77.72	78.305	77.61	2119741
1728686100	77.35	0.48	0.62	77.04	77.365	76.95	3319830
1728599700	76.87	-0.64	-0.82	77.38	77.43	76.65	1616698
1728513300	77.505	0.66	0.87	76.61	77.55	76.41	2475607
1728426900	76.84	-0.03	-0.04	76.84	76.995	76.42	3156540
1728340500	76.87	-0.6	-0.77	77.19	77.49	76.745	3486749
1728081300	77.47	-0.46	-0.59	77.08	77.55	76.9	5186772
1727994900	77.93	-1.65	-2.07	79.06	79.09	77.86	3113474
1727908500	79.58	0.91	1.16	79.29	79.76	79.01	5606504
1727822100	78.67	0.76	0.98	77.97	78.8	77.73	4635637
1727735700	77.91	0.29	0.37	78.09	78.102	77.51	3334445
1727476500	77.62	-0.56	-0.72	78.07	78.22	77.61	3170897
1727390100	78.18	0.64	0.83	78.17	78.78	77.8	4183067
1727303700	77.54	0.67	0.87	77.32	77.66	77.09	4779008
1727217300	76.87	-0.27	-0.35	77.19	77.33	76.83	4549614
1727130900	77.14	-1.24	-1.58	77.26	77.55	77.01	4004591
1726871700	78.38	-0.52	-0.66	78.55	78.68	78.14	3371782
1726785300	78.9	0.32	0.41	79.19	79.44	78.56	3619417
1726698900	78.58	0.05	0.06	78.69	79.26	78.32	2607166
1726612500	78.53	-0.51	-0.65	79.31	79.31	78.215	3402117
1726526100	79.04	0.77	0.98	79.29	79.5	78.745	3402301
1726266900	78.27	-0.69	-0.87	77.7	78.62	77.69	5542058
1726180500	78.96	-1.57	-1.95	79.76	79.99	78.62	5119489
1726094100	80.53	-0.63	-0.78	80.46	80.695	79.73	4181973
1726007700	81.16	0.27	0.33	79.93	81.3	79.85	7966400
1725921300	80.89	-2.16	-2.60	82.21	83.43	78.94	10237979
1725662100	83.05	0.05	0.06	84.02	84.3	82.93	5516085
1725575700	83	-2.75	-3.21	83.99	84.03	82.46	7753836
1725489300	85.75	0.03	0.03	85.57	85.985	85.47	5001819
1725402900	85.72	-1.9	-2.17	87.18	87.25	85.38	4346508
1725057300	87.62	0.32	0.37	87.36	87.675	86.88	2836795
1724970900	87.3	-0.06	-0.07	87.22	87.62	86.93	2609251
1724884500	87.36	0.15	0.17	87.22	87.55	87.01	3583974
1724798100	87.21	0.59	0.68	87.215	87.28	86.76	3595944
1724711700	86.62	-0.04	-0.05	86.39	86.84	86.36	3663483
1724452500	86.66	0.77	0.90	86.22	86.875	85.86	3336004
1724366100	85.89	0.33	0.39	85.88	86.035	85.16	4834206
1724279700	85.56	0.43	0.51	85.04	85.61	84.67	4168021

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관