Adaptimmune Therapeutics Plc【473A】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Adaptimmune Therapeutics Plc (473A)
Adaptimmune Therapeutics Plc (473A) 과거

Adaptimmune Therapeutics Plc (473A)

0.57

-0.02

(-3.39%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0299999	5.55553703704	0.54	0.6	0.535	2608	0.56051528	DE
4	-0.0500001	-8.06453225806	0.62	0.67	0.52	10243	0.56984077	DE
12	-0.1500001	-20.8333472222	0.72	0.79	0.51	12751	0.57978391	DE
26	-0.6700001	-54.032266129	1.24	1.25	0.51	9136	0.68527985	DE
52	-0.3250001	-36.3128603352	0.895	1.78	0.51	12292	0.92185054	DE
156	-0.1700001	-22.9729864865	0.74	1.78	0.392	10878	0.86635399	DE
260	-0.1700001	-22.9729864865	0.74	1.78	0.392	10878	0.86635399	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	0.6	0.05	9.09	0.5749999	0.6	0.5749999	1944
1738272420	0.55	-0.015	-2.65	0.55	0.55	0.55	302
1738186020	0.5649999	0.0199999	3.67	0.5749999	0.5749999	0.56	1704
1738099620	0.545	-0.01	-1.80	0.545	0.545	0.545	190
1738013220	0.555	-0.01	-1.77	0.535	0.555	0.535	5015
1737754020	0.5649999	0.0299999	5.61	0.54	0.5699999	0.54	5829
1737667620	0.535	0.015	2.88	0.5649999	0.5649999	0.53	5492
1737581220	0.52	-0.01	-1.89	0.55	0.55	0.52	35928
1737494820	0.53	-0.045	-7.83	0.55	0.55	0.53	8990
1737408420	0.5749999	0.01	1.77	0.55	0.5749999	0.55	1089
1737149220	0.5649999	-0.005	-0.88	0.5649999	0.5649999	0.5649999	604
1737062820	0.5699999	0.0099999	1.79	0.595	0.595	0.5699999	26600
1736976420	0.56	-0.035	-5.88	0.5649999	0.5649999	0.535	19700
1736890020	0.595	-0.025	-4.03	0.595	0.595	0.595	5963
1736803620	0.62	0.0450001	7.83	0.61	0.62	0.61	550
1736544420	0.5749999	-0.015	-2.54	0.605	0.63	0.5749999	27286
1736458020	0.59	0	0.00	0.59	0.59	0.59	10000
1736371620	0.59	-0.035	-5.60	0.6	0.605	0.5749999	19319
1736285220	0.625	0	0.00	0.645	0.65	0.625	12285
1736198820	0.625	-0.01	-1.57	0.65	0.67	0.625	11250
1735939620	0.635	0.02	3.25	0.62	0.64	0.62	6770
1735853220	0.615	0.03	5.13	0.53	0.615	0.51	18230
1735594020	0.585	0.0200001	3.54	0.5699999	0.585	0.5699999	8025
1735334820	0.5649999	0.0049999	0.89	0.535	0.5649999	0.535	8553
1734989220	0.56	-0.025	-4.27	0.595	0.595	0.56	222
1734730020	0.585	0	0.00	0.585	0.585	0.5699999	16325
1734643620	0.585	0.0150001	2.63	0.5749999	0.585	0.56	3150
1734557220	0.5699999	0	0.00	0.5749999	0.5799999	0.5699999	25000
1734470820	0.5699999	0.0149999	2.70	0.5749999	0.5749999	0.555	35380
1734384420	0.555	0.01	1.83	0.555	0.555	0.555	5686
1734125220	0.545	-0.035	-6.03	0.59	0.6	0.52	35722
1734038820	0.5799999	-0.005	-0.85	0.6	0.6	0.5799999	8357
1733952420	0.585	0.0050001	0.86	0.585	0.585	0.585	1111
1733866020	0.5799999	-0.005	-0.85	0.605	0.61	0.5799999	7704
1733779620	0.585	-0.035	-5.65	0.625	0.625	0.5749999	23831
1733520420	0.62	0	0.00	0.62	0.62	0.62	0
1733434020	0.62	-0.025	-3.88	0.66	0.66	0.62	2815
1733347620	0.645	-0.015	-2.27	0.645	0.645	0.645	500
1733261220	0.66	-0.05	-7.04	0.6899999	0.705	0.66	2715
1733174820	0.71	0	0.00	0.705	0.71	0.6899999	9332
1732915620	0.71	0.045	6.77	0.6949999	0.72	0.6949999	1279
1732829220	0.665	0	0.00	0.665	0.665	0.665	0
1732742820	0.665	0	0.00	0.665	0.665	0.665	0
1732656420	0.665	0.005	0.76	0.65	0.675	0.65	3001
1732570020	0.66	0.075	12.82	0.65	0.66	0.62	1324
1732310820	0.585	-0.03	-4.88	0.595	0.61	0.5749999	2994
1732224420	0.615	-0.02	-3.15	0.615	0.615	0.615	2000
1732138020	0.635	0	0.00	0.635	0.635	0.635	0
1732051620	0.635	0.08	14.41	0.5749999	0.635	0.5749999	12212
1731965220	0.555	-0.01	-1.77	0.5699999	0.61	0.555	28022
1731705960	0.5649999	0.0099999	1.80	0.55	0.5749999	0.515	46900
1731619560	0.555	-0.17	-23.45	0.77	0.79	0.55	107565
1731533160	0.725	-0.035	-4.61	0.75	0.785	0.725	5595
1731446820	0.76	0.025	3.40	0.78	0.78	0.76	7900
1731360420	0.735	0	0.00	0.73	0.77	0.73	10500
1731101220	0.735	-0.015	-2.00	0.72	0.735	0.7	3500
1731014760	0.75	-0.055	-6.83	0.75	0.75	0.75	3000
1730928360	0.805	0.045	5.92	0.79	0.805	0.77	5250
1730841960	0.76	0	0.00	0.76	0.76	0.76	0
1730755560	0.76	0.005	0.66	0.75	0.76	0.725	19191

Adaptimmune Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관