Ibotta Inc【IBTA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ibotta Inc (IBTA)

35.00

1.42

(4.23%)

마감 06 3월 6:00AM

35.00

0.00

( 0.00% )

시간외 단일가: 7:14PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.17	-8.30495153262	38.17	40.69	31.4	1491419	33.81080719	CS
4	-37.71	-51.8635675973	72.71	75.32	31.4	564010	44.34802426	CS
12	-38.74	-52.5359370762	73.74	76	31.4	405441	56.26363165	CS
26	-17.2694	-33.0392160614	52.2694	79.8017	31.4	321773	61.41659684	CS
52	-82	-70.0854700855	117	117.27	31.4	272166	66.77869563	CS
156	-82	-70.0854700855	117	117.27	31.4	272166	66.77869563	CS
260	-82	-70.0854700855	117	117.27	31.4	272166	66.77869563	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741218000	35	1.42	4.23	33.75	35.2025	33.72	753472
1741131600	33.58	1.02	3.13	31.55	34.445	31.4	730231
1741045200	32.56	-0.83	-2.49	33.66	35.0413	32.46	935793
1740786000	33.39	-0.62	-1.82	33.509999	34.625	32.398899	903932
1740699600	34.01	-29.08	-46.09	38.17	40.69	33.53	4133667
1740613200	63.09	-1.28	-1.99	65.8	68.4	62.62	793303
1740526800	64.37	-0.64	-0.98	65.31	65.989999	63.0052	222252
1740440400	65.01	-0.24	-0.37	65.26	65.89	64.48	200971
1740181200	65.25	-3.39	-4.94	69.46	69.75	64.94	200904
1740094800	68.64	-2.87	-4.01	71.1	71.79	68.26	216495
1740008400	71.51	-0.09	-0.13	71.13	72.53	69.534	237891
1739922000	71.6	-2.29	-3.10	74.48	74.75	70.8	245268
1739576400	73.89	0.2	0.27	74.01	75.32	73.5	204536
1739490000	73.69	1	1.38	73.06	73.87	72.3201	144630
1739403600	72.69	-0.06	-0.08	71.55	73.06	71.55	188404
1739317200	72.75	0.24	0.33	72.59	73.29	71.67	190969
1739230800	72.51	1.51	2.13	71.1	73.26	71.1	180853
1738971600	71	-1.31	-1.81	72.45	73.54	70.445	114361
1738885200	72.31	0.41	0.57	72.71	73.94	72.04	122101
1738798800	71.9	-0.41	-0.57	73	73.04	71.5	100833
1738712400	72.31	2.31	3.30	69.97	73.14	69.97	152649
1738626000	70	-2.5	-3.45	70.76	72.26	69.97	116257
1738366800	72.5	-2.2	-2.95	74.71	76	72.3301	185015
1738280400	74.7	1.18	1.61	73.32	75.07	72.67	185116
1738194000	73.52	-1.22	-1.63	74.61	75.0746	73.39	161570
1738107600	74.74	-0.04	-0.05	75.54	75.72	74.33	160982
1738021200	74.78	0.15	0.20	73.94	75.3	73.37	253319
1737762000	74.63	2.74	3.81	72.5	75.05	72.455	191519
1737675600	71.89	0	0.00	71.89	71.89	71.89	0
1737589200	71.89	-1.52	-2.07	73.32	74.19	71.67	174971
1737502800	73.41	1.1	1.52	73.07	74.72	72.35	188216
1737157200	72.31	-0.94	-1.28	74.41	75.44	72.15	236610
1737070800	73.25	1.28	1.78	72	74.54	71.26	265280
1736984400	71.97	4.19	6.18	70.42	72	68.34	313211
1736898000	67.78	0.51	0.76	67.79	69.085	66.5	191509
1736811600	67.27	-0.22	-0.33	66.81	68.15	65.769999	246376
1736552400	67.49	-0.96	-1.40	67.61	68.43	65.29	299224
1736379600	68.45	-0.48	-0.70	68.55	68.88	67.6	278518
1736293200	68.93	2.22	3.33	67.37	68.98	66.319999	374861
1736206800	66.709999	-0.92	-1.36	68.81	70.8	66.62	240833
1735947600	67.63	1	1.50	67.17	69.55	66.45	211911
1735861200	66.629999	1.55	2.38	66.15	68.18	65.56	309045
1735688400	65.08	0.13	0.20	65.269999	65.55	64.08	209326
1735602000	64.95	-0.8	-1.22	65.26	67.09	63.68	240891
1735342800	65.75	-0.22	-0.33	66.31	67.08	65	179839
1735256400	65.97	0.91	1.40	65.8	68.015	65.06	264558
1735077840	65.06	3.41	5.53	62.15	65.65	61.3	209069
1734997200	61.65	1.5	2.49	60.29	63.19	59.76	270813
1734738000	60.15	-0.85	-1.39	60.07	62.46	59.373207	1785368
1734651600	61	-3.24	-5.04	64.519999	67.19	60.75	743527
1734565200	64.239999	-8.38	-11.54	72.59	73.9	64.055	733877
1734478800	72.62	-1.76	-2.37	74.05	74.84	72.5	490505
1734392400	74.38	0.74	1.00	73.66	75.49	72.73	462012
1734133200	73.64	0.09	0.12	72.61	74.175	71.33	349593
1734046800	73.55	-0.69	-0.93	74.01	75.33	72.27	462574
1733960400	74.24	0.11	0.15	75	76.84	73.33	285934
1733874000	74.13	-0.03	-0.04	74.7	76	73.42	255990
1733787600	74.16	-2.05	-2.69	75.71	76.99	73.72	422704
1733528400	76.21	3.19	4.37	73.36	76.22	71.95	337705

Idavoll Network

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관