Exelixis Inc【EXEL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Exelixis Inc (EXEL)

34.16

-0.84

( -2.40% )

업데이트: 03:25:04

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.78	2.33672857999	33.38	35.37	32.4	3340235	33.71176046	CS
4	-2.32	-6.35964912281	36.48	36.815	31.9	2564299	33.35265489	CS
12	-2.22	-6.10225398571	36.38	37.59	31.9	2326211	34.42001963	CS
26	7.76	29.3939393939	26.4	37.59	25.12	2156775	31.87079499	CS
52	13.71	67.0415647922	20.45	37.59	20.14	2092212	27.45257326	CS
156	15.29	81.0280869104	18.87	37.59	14.87	2353141	21.76124724	CS
260	13.55	65.7447840854	20.61	37.59	13.67	2343755	21.48067949	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	35	0.51	1.48	34.37	35.29	34.1823	2854979
1739489700	34.49	1.69	5.15	32.92	34.6	32.84	3538503
1739403300	32.799999	-0.01	-0.03	33.2	35.3696	32.72	4914485
1739316900	32.81	-0.69	-2.06	33.38	33.66	32.4	2181900
1739230500	33.5	0.02	0.06	33.549999	34.24	33.42	2527925
1738971300	33.479999	-0.19	-0.56	33.6	33.8	33.1034	1491185
1738884900	33.67	0.12	0.36	33.57	33.87	33.354999	1577929
1738798500	33.549999	0.43	1.30	33.39	33.605	33.21	1570559
1738712100	33.119999	0.24	0.73	33.35	33.6	32.95	1548200
1738625700	32.88	-0.27	-0.81	32.65	33.33	32.439999	1981087
1738366500	33.15	0.22	0.67	32.95	33.65	32.95	2399357
1738280100	32.93	-0.03	-0.09	33.22	33.32	32.735	2151381
1738193700	32.96	0.36	1.10	32.74	33.18	32.615	2249135
1738107300	32.6	-0.13	-0.40	32.43	33.06	32.305	2984551
1738020900	32.729999	0.35	1.08	32.92	33.5	32.4395	3083363
1737761700	32.38	-0.5	-1.52	33.49	33.59	31.9	3613151
1737675300	32.88	0	0.00	32.88	32.88	32.88	0
1737588900	32.88	-3.55	-9.74	36.44	36.44	32.729999	3625038
1737502500	36.43	0.23	0.64	36.44	36.895	35.91	2209803
1737156900	36.2	-0.35	-0.96	36.67	36.92	35.99	2864795
1737070500	36.55	-0.72	-1.93	37.59	37.59	36.47	2115424
1736984100	37.27	1.62	4.54	36.23	37.31	36.055	7200703
1736897700	35.65	0.35	0.99	35.25	35.9836	35.05	4257386
1736811300	35.3	-0.72	-2.00	36.35	36.45	34.56	2602562
1736552100	36.02	1.52	4.41	34.25	36.19	34.1	3120392
1736379300	34.5	0.29	0.85	34.18	34.55	33.92	1555452
1736292900	34.21	1.01	3.04	33.31	34.525	33.28	2441391
1736206500	33.2	-0.77	-2.27	33.86	34.055	33.049999	2141085
1735947300	33.97	0.03	0.09	33.79	34.12	33.79	1307404
1735860900	33.94	0.64	1.92	33.54	33.97	33.47	1707124
1735688100	33.299999	-0.4	-1.19	33.92	34.07	33.25	1683536
1735601700	33.7	-0.11	-0.33	33.71	34.1499	33.63	1359687
1735342500	33.81	-0.22	-0.65	33.9	34.25	33.68	1049935
1735256100	34.03	0.21	0.62	33.72	34.09	33.71	1101491
1735077840	33.82	0.34	1.02	33.34	33.9	33.34	799460
1734996900	33.479999	0.19	0.57	33.46	33.61	33.13	1921964
1734737700	33.29	-0.39	-1.16	33.299999	33.68	33.11	7648822
1734651300	33.68	0.02	0.06	33.39	34.155	33.2	2836421
1734564900	33.66	-1.03	-2.97	34.82	35.32	33.58	2638946
1734478500	34.69	-1.38	-3.83	35.34	35.66	34.3	2235192
1734392100	36.07	1.04	2.97	35	36.215	34.94	2329185
1734132900	35.03	-0.15	-0.43	35.13	35.135	34.58	1498290
1734046500	35.18	-0.24	-0.68	35.36	35.58	35.15	1219702
1733960100	35.42	0.19	0.54	35.33	35.55	35.1	1400246
1733873700	35.23	0.06	0.17	35.14	35.5	35.02	1622780
1733787300	35.17	-0.65	-1.81	35.84	35.96	34.95	1741036
1733528100	35.82	-0.22	-0.61	36.15	36.15	35.69	1357688
1733441700	36.04	0.27	0.75	35.72	36.22	35.6	1646317
1733355300	35.77	0.51	1.45	35.27	35.83	35.08	1663128
1733268900	35.26	-0.33	-0.93	35.37	35.62	35.09	2053861
1733182500	35.59	-0.87	-2.39	36.43	36.44	35.52	2048382
1732917840	36.46	0.53	1.48	36.13	36.97	36.13	1691874
1732750500	35.93	-0.52	-1.43	36.45	36.73	35.57	1780958
1732664100	36.45	0.07	0.19	36.37	36.48	35.8	1307765
1732577700	36.38	0.77	2.16	35.8	36.72	35.8	2314493
1732318500	35.61	0.78	2.24	34.83	35.685	34.755	1763501
1732232100	34.83	0.18	0.52	34.75	35	34.4	1414295
1732145700	34.65	0.24	0.70	34.57	34.81	34.25	1787940
1732059300	34.41	-0.11	-0.32	34.2	34.59	33.82	2207695
1731972900	34.52	0.07	0.20	34.15	34.63	34.06	1803089

Charged Particles - IONX

Global Innovation Dividend

Direxion Daily Retail Bu...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관