Hot Features
프리미엄
DBV Technologies SA (DBVT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 4.3 | 0.34 | 8.59 | 3.9 | 4.3 | 3.82 | 12325 |
| 1741044900 | 3.96 | -0.49 | -11.01 | 4.05 | 4.1585 | 3.82 | 11480 |
| 1740785700 | 4.45 | 0.25 | 5.95 | 4.01 | 4.45 | 3.88 | 14836 |
| 1740699300 | 4.2 | 0.04 | 0.84 | 4.19 | 4.2492 | 4.15 | 12803 |
| 1740612900 | 4.165 | 0.07 | 1.59 | 4.15 | 4.28 | 4.07 | 4025 |
| 1740526500 | 4.1 | -0.01 | -0.23 | 4.15 | 4.233 | 4.0601 | 7843 |
| 1740440100 | 4.1093 | -0.29 | -6.50 | 4.26 | 4.26 | 4.105 | 5242 |
| 1740180900 | 4.3949999 | 0.13 | 3.17 | 4.23 | 4.6 | 4.1632999 | 8122 |
| 1740094500 | 4.26 | -0.18 | -4.05 | 4.38 | 4.43 | 4.26 | 2759 |
| 1740008100 | 4.4399 | 0.16 | 3.74 | 4.36 | 4.4399 | 4.18 | 893 |
| 1739921700 | 4.28 | -0.12 | -2.62 | 4.47 | 4.47 | 4.19 | 5597 |
| 1739576100 | 4.3949999 | 0.04 | 1.03 | 4.46 | 4.46 | 4.26 | 6288 |
| 1739489700 | 4.35 | 0.23 | 5.62 | 4.37 | 4.37 | 4.05 | 10814 |
| 1739403300 | 4.1184 | -0.07 | -1.71 | 4.15 | 4.3799 | 4.1184 | 6051 |
| 1739316900 | 4.19 | -0.01 | -0.12 | 4.0599999 | 4.53 | 4.0599999 | 15617 |
| 1739230500 | 4.195 | 0.08 | 1.82 | 4.15 | 4.2429 | 4 | 10573 |
| 1738971300 | 4.12 | -0.28 | -6.36 | 4.3 | 4.45 | 4.1 | 49985 |
| 1738884900 | 4.4 | -0.18 | -3.93 | 4.48 | 4.49 | 4.28 | 17741 |
| 1738798500 | 4.58 | 0.05 | 1.10 | 4.4 | 4.6299 | 4.38 | 12451 |
| 1738712100 | 4.53 | 0.47 | 11.58 | 4.44 | 4.53 | 4.29 | 293675 |
| 1738625700 | 4.0599999 | -0.17 | -3.91 | 4.01 | 4.0599999 | 3.8101 | 12140 |
| 1738366500 | 4.225 | -0.04 | -0.82 | 4.28 | 4.54 | 3.8001 | 34774 |
| 1738280100 | 4.26 | 0.04 | 0.95 | 4.23 | 4.26 | 4.1609 | 5902 |
| 1738193700 | 4.22 | -0.26 | -5.80 | 4.3 | 4.45 | 4.22 | 5456 |
| 1738107300 | 4.48 | -0.04 | -0.88 | 4.35 | 4.5 | 4.1916 | 12344 |
| 1738020900 | 4.5199999 | 0.18 | 4.15 | 4.46 | 4.5199999 | 4.1533 | 17962 |
| 1737761700 | 4.34 | -0.4 | -8.44 | 4.5599999 | 4.58 | 4.1 | 35974 |
| 1737675300 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1737588900 | 4.74 | 0.22 | 4.87 | 4.6 | 4.74 | 4.54 | 16103 |
| 1737502500 | 4.5199999 | 0.05 | 1.23 | 4.59 | 4.72 | 4.48 | 36653 |
| 1737156900 | 4.465 | -0.27 | -5.60 | 4.75 | 4.75 | 4.465 | 34460 |
| 1737070500 | 4.73 | -0.13 | -2.67 | 4.82 | 5.15 | 4.57 | 53005 |
| 1736984100 | 4.86 | 0.22 | 4.74 | 4.37 | 5.13 | 4.36 | 69623 |
| 1736897700 | 4.64 | -0.77 | -14.23 | 4.9 | 4.9 | 4.3 | 104722 |
| 1736811300 | 5.41 | 0.44 | 8.85 | 4.8 | 5.42 | 4.63 | 162159 |
| 1736552100 | 4.97 | 1.14 | 29.77 | 4.28 | 5.14 | 4.05 | 798777 |
| 1736379300 | 3.83 | 0.36 | 10.37 | 3.66 | 3.9 | 3.4001 | 1235225 |
| 1736292900 | 3.47 | 0.08 | 2.36 | 3.38 | 3.48 | 3.33 | 10957 |
| 1736206500 | 3.39 | 0.03 | 0.89 | 3.41 | 3.41 | 3.3034 | 11662 |
| 1735947300 | 3.36 | 0.11 | 3.38 | 3.39 | 3.39 | 3.32 | 22688 |
| 1735860900 | 3.25 | 0.16 | 5.18 | 3.29 | 3.29 | 3.15 | 14986 |
| 1735688100 | 3.09 | -0.06 | -1.85 | 3.2799999 | 3.2799999 | 2.99 | 24330 |
| 1735601700 | 3.1484 | -0.04 | -1.15 | 3.22 | 3.29 | 3.1484 | 29034 |
| 1735342500 | 3.185 | 0.21 | 6.88 | 3.11 | 3.3 | 3.1 | 50733 |
| 1735256100 | 2.98 | -0.06 | -1.97 | 3.04 | 3.05 | 2.925 | 24109 |
| 1735077840 | 3.04 | -0.26 | -7.74 | 3.16 | 3.24 | 3.0299999 | 31495 |
| 1734996900 | 3.295 | 0.11 | 3.29 | 3.12 | 3.42 | 3.12 | 44590 |
| 1734737700 | 3.19 | 0.14 | 4.59 | 2.97 | 3.19 | 2.95 | 21557 |
| 1734651300 | 3.05 | -0.04 | -1.29 | 3 | 3.16 | 2.74 | 46051 |
| 1734564900 | 3.09 | -0.12 | -3.74 | 3.16 | 3.18 | 3.05 | 28918 |
| 1734478500 | 3.21 | -0.01 | -0.31 | 3.14 | 3.21 | 3.02 | 91662 |
| 1734392100 | 3.22 | -0.35 | -9.80 | 3.35 | 3.46 | 3.1 | 99952 |
| 1734132900 | 3.57 | -0.27 | -7.03 | 3.55 | 3.66 | 3.34 | 253623 |
| 1734046500 | 3.84 | 0.55 | 16.72 | 3.63 | 3.93 | 3.54 | 4868790 |
| 1733960100 | 3.29 | -0.16 | -4.64 | 3.36 | 3.465 | 3.29 | 1333477 |
| 1733873700 | 3.45 | -0.04 | -1.20 | 3.5 | 3.51 | 3.22 | 29686 |
| 1733787300 | 3.492 | -0.17 | -4.59 | 3.57 | 3.6012 | 3.45 | 16457 |
| 1733528100 | 3.66 | 0 | 0.00 | 3.71 | 3.74 | 3.52 | 27069 |
| 1733441700 | 3.66 | -0.44 | -10.73 | 3.85 | 3.85 | 3.63 | 15371 |
