Trupanion Inc【TRUP】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Trupanion Inc (TRUP)

47.63

-0.88

(-1.81%)

마감 18 1월 6:00AM

47.63

0.00

(0.00%)

시간외 거래: 8:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.485	5.50448554657	45.145	49.59	42.33	557372	45.50898336	CS
4	-1.22	-2.49744114637	48.85	51.97	42.33	601828	47.97121758	CS
12	-6.08	-11.3200521318	53.71	57.9	42.33	583726	51.41822859	CS
26	13.76	40.6259226454	33.87	57.9	30.01	616391	46.20638245	CS
52	20.35	74.5967741935	27.28	57.9	19.69	663781	36.09360486	CS
156	-50.37	-51.3979591837	98	99.95	18.45	694094	40.91177294	CS
260	15.24	47.0515591232	32.39	158.2499	18.45	581870	52.03252704	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	47.63	-0.88	-1.81	49.52	49.52	47.45	262514
1737070500	48.51	1.27	2.69	47.34	49.59	47.34	459830
1736984100	47.24	3.59	8.22	45.83	47.86	45.375	790909
1736897700	43.65	0.11	0.25	44.05	45.05	43.35	412853
1736811300	43.54	-0.41	-0.93	42.48	43.61	42.33	561922
1736552100	43.95	-2.63	-5.65	45.18	45.625	43.545	570136
1736379300	46.58	-0.89	-1.87	46.35	46.83	44.05	980848
1736292900	47.47	-1.25	-2.57	48.78	49.625	46.5	613362
1736206500	48.72	-0.86	-1.73	50.1	50.17	47.85	1076178
1735947300	49.58	1.5	3.12	48.56	50.425	48.095	355438
1735860900	48.08	-0.12	-0.25	48.46	49.41	46.67	732538
1735688100	48.2	-0.69	-1.41	49.11	50.04	47.83	672732
1735601700	48.89	-0.84	-1.69	49.07	49.64	47.8	402524
1735342500	49.73	-1.19	-2.34	50.92	50.93	48.74	441048
1735256100	50.92	-0.08	-0.16	50.84	51.145	49.55	238899
1735077840	51	1.25	2.51	50.09	51.08	49.5	137051
1734996900	49.75	-0.98	-1.93	50.73	50.73	49.005	380757
1734737700	50.73	1.16	2.34	48.64	51.97	48	1497332
1734651300	49.57	-0.22	-0.44	50.77	51.6	49.49	338773
1734564900	49.79	-3.98	-7.40	54.22	55.21	49.09	386160
1734478500	53.77	-0.38	-0.70	53.68	54	51.64	472148
1734392100	54.15	1.42	2.69	53.23	55.96	53.16	537927
1734132900	52.73	-0.68	-1.27	53.82	55.26	52.135	319665
1734046500	53.41	-1.31	-2.39	54.84	56.24	52.9801	443880
1733960100	54.72	0.73	1.35	54.19	55.58	53.92	351952
1733873700	53.99	-2.02	-3.61	55.12	57.39	52.63	791805
1733787300	56.01	2.55	4.77	54.03	56.325	52.2	619472
1733528100	53.46	1.87	3.62	51.49	53.91	50.66	459260
1733441700	51.59	-4.13	-7.41	56.17	56.23	51.52	704042
1733355300	55.72	1.09	2.00	54.63	55.85	53.92	586414
1733268900	54.63	0.98	1.83	53.65	54.685	51.6	440135
1733182500	53.65	0.34	0.64	53.41	53.67	50.72	720882
1732917840	53.31	-0.19	-0.36	53.48	53.71	52.4	288859
1732750500	53.5	-0.85	-1.56	54.71	56.4	53.26	365038
1732664100	54.35	0.89	1.66	52.61	55.55	51.05	357290
1732577700	53.46	-0.14	-0.26	53.32	55.2121	52.245	582370
1732318500	53.6	0.95	1.80	52.57	56.08	52.57	675363
1732232100	52.65	0.83	1.60	52.08	54.13	50.75	484931
1732145700	51.82	-1.14	-2.15	53.05	54.7	51.49	394542
1732059300	52.96	2.25	4.44	49.95	52.9999	49.95	835025
1731972900	50.71	-2.05	-3.89	52.83	52.83	50.11	486059
1731713700	52.76	0.52	1.00	52.47	53.04	51.475	540080
1731627300	52.24	-0.28	-0.53	52.54	53.28	52.06	309188
1731540900	52.52	-1.23	-2.29	54.87	55.8761	51.24	611878
1731454500	53.75	1.34	2.56	51.9	54.59	51.84	1571853
1731368100	52.41	1.92	3.80	51.82	53.76	51.55	714059
1731108900	50.49	1.57	3.21	49.22	50.989	49.35	704466
1731022500	48.92	-1.29	-2.57	49.73	50.1	48.42	469577
1730936100	50.21	-0.93	-1.82	54.23	54.23	49.61	851328
1730849700	51.14	1.09	2.18	50.59	52.33	50.0734	530613
1730763300	50.05	-4.51	-8.27	54.24	54.54	49.89	887364
1730500500	54.56	-0.22	-0.40	54.78	56.88	54.06	708745
1730414100	54.78	-0.34	-0.62	52.36	57.9	51.51	858531
1730327700	55.12	1.87	3.51	52.83	55.27	52.63	771747
1730241300	53.25	-1.23	-2.26	53.51	54.46	53.01	381863
1730154900	54.48	0.87	1.62	54.28	55.575	53.27	845338
1729895700	53.61	0.54	1.02	53.71	54.18	52.99	302942
1729809300	53.07	0.4	0.76	53.16	54.145	52.12	504772
1729722900	52.67	0.07	0.13	52.15	52.84	51.29	388836
1729636500	52.6	-1.31	-2.43	53.73	53.73	52.23	311414
1729550100	53.91	-0.93	-1.70	54.82	55.12	52.83	410009
1729290900	54.84	-0.64	-1.15	55.61	55.74	54.415	1441819

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관