Abbvie Inc【4AB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Abbvie Inc (4AB)

184.12

0.32

( 0.17% )

업데이트: 18:25:21

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.82	-0.443387044447	184.94	187.26	182.36	2161	184.91921717	DE
4	17.24	10.3307766059	166.88	187.26	42.4	3877	175.66539933	DE
12	13.84	8.12778952314	170.28	187.26	42.4	3569	171.85692144	DE
26	7.84	4.4474699342	176.28	193	42.4	3260	172.25570538	DE
52	18.72	11.3180169287	165.4	193	42.4	2748	166.81781354	DE
156	54.96	42.5518736451	129.16	193	42.4	2005	152.69091024	DE
260	95.72	108.280542986	88.4	193	42.4	1842	131.85181674	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568420	184.42	-0.74	-0.40	185.1	186.06	183.94	1759
1739482020	185.16	-0.2	-0.11	185.72	186.8	184.92	2403
1739395620	185.36	0.76	0.41	184.7	187.26	184.24	3397
1739309220	184.6	0.1	0.05	184.02	185.24	182.36	1638
1739222820	184.5	-0.28	-0.15	184.94	185.92	183.64	1610
1738963620	184.78	-1.46	-0.78	185.44	186.94	184.36	1729
1738877220	186.24	2.14	1.16	185.48	187	183.82	2204
1738790820	184.1	0.86	0.47	182.84	185.48	181.62	3819
1738704420	183.24	-2.02	-1.09	185.08	185.08	180.18	6033
1738618020	185.26	8.08	4.56	42.4	186.26	42.4	9464
1738358820	177.18	8.58	5.09	169	183.4	168.6	8738
1738272420	168.6	0.18	0.11	168.9	170.38	167.4	4715
1738186020	168.41999	0.54	0.32	167.88	169.8	167.26	2873
1738099620	167.88	-0.98	-0.58	168.69999	170.4	167.63999	2107
1738013220	168.86	6.2	3.81	162.4	168.96	161.41999	7602
1737754020	162.66	-0.34	-0.21	163.54	163.54	161.4	1673
1737667620	163	-0.02	-0.01	162.1	164	162.06	3336
1737581220	163.02	-2.14	-1.30	165.46	166.26	161.26	3653
1737494820	165.16	-1.5	-0.90	167.82	168	164.3	6314
1737408420	166.66	0.08	0.05	166.88	167.6	165.91999	2467
1737149220	166.58	-2.24	-1.33	168.6	169.5	166.58	2704
1737062820	168.82	2.96	1.78	167.69999	168.82	165.97998	10175
1736976420	165.86	-3.88	-2.29	168.5	169.41999	165.19999	6456
1736890020	169.74	-3.54	-2.04	173.04	174.5	169.54	5536
1736803620	173.28	1.78	1.04	171.66	174	170.58	2819
1736544420	171.5	-1.4	-0.81	173.3	174.12	169.5	2305
1736458020	172.9	-0.02	-0.01	172.66	173.72	172.2	1752
1736371620	172.92	-0.78	-0.45	173.24	174.68	171.5	1920
1736285220	173.7	0.28	0.16	173.54	175.1	171.98	1481
1736198820	173.42	-2.84	-1.61	175.24	176.1	172.7	1713
1735939620	176.26	1.58	0.90	174.44	176.26	174.06	1678
1735853220	174.68	5.34	3.15	171.28	174.68	171.22	2914
1735594020	169.34	-1	-0.59	170.72	171.06	169.3	2155
1735334820	170.34	-0.66	-0.39	171.22	172.5	170.34	1801
1734989220	171	2	1.18	169.06	171	168.02	2335
1734730020	169	2.86	1.72	165.72	169	163.66	4399
1734643620	166.13999	-2.24	-1.33	166.36	167.8	164.46	2040
1734557220	168.38	0.78	0.47	166.68	169.1	165.94	1341
1734470820	167.6	4.06	2.48	162.76	167.69999	162.52	6807
1734384420	163.54	-1.96	-1.18	165.41999	165.82	162.54	3003
1734125220	165.5	-0.12	-0.07	165.88	166.47998	164.28	2210
1734038820	165.62	-0.78	-0.47	165.52	167.88	164.3	2381
1733952420	166.4	-0.48	-0.29	166.47998	167.41999	165.72	1329
1733866020	166.88	-0.88	-0.52	167.6	168.86	165.62	3029
1733779620	167.76	1.56	0.94	167.02	168.22	165.13999	3301
1733520420	166.19999	-0.34	-0.20	167.02	167.19999	164.96	2203
1733434020	166.54	-1.36	-0.81	167.52	168.62	164.02	12761
1733347620	167.9	-5.14	-2.97	172.66	173.56	167.38	2656
1733261220	173.04	-0.04	-0.02	173.62	174.5	172.12	2043
1733174820	173.08	0.22	0.13	173.76	174.48	171	4431
1732915620	172.86	-3.1	-1.76	174.5	174.5	172	1443
1732829220	175.96	2.28	1.31	174.16	176	173.22	1221
1732742820	173.68	0.82	0.47	173.48	175	171.74	4086
1732656420	172.86	3.86	2.28	167.97999	172.86	167.52	7403
1732570020	169	-0.96	-0.56	170.28	171.38	168.22	2925
1732310820	169.96	5.82	3.55	163.94	171.92	163.63999	20211
1732224420	164.13999	5.2	3.27	159.41999	164.4	158.58	2432
1732138020	158.94	1.62	1.03	158.28	159.8	157.52	2597
1732051620	157.32	0.56	0.36	157.02	157.96	155.04	3002
1731965220	156.76	0.06	0.04	155.5	157.54	155.41999	6597

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관