Vimeo Inc【4KS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Vimeo Inc (4KS)

6.20

-0.10

( -1.59% )

업데이트: 19:01:08

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2	-3.125	6.4	6.45	6.1	324	6.34285714	DE
4	1.44	30.2521008403	4.76	6.8	4.76	2000	6.40930444	DE
12	1.6800001	37.1681446276	4.5199999	6.8	4.3	2018	5.24455064	DE
26	2.7	77.1428571429	3.5	6.8	3.14	1904	4.54408261	DE
52	2.72	78.1609195402	3.48	6.8	3.14	3414	4.04666159	DE
156	2.52	68.4782608696	3.68	6.8	2.84	3371	3.89140956	DE
260	2.52	68.4782608696	3.68	6.8	2.84	3371	3.89140956	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	6.2	0	0.00	6.1	6.3	6.1	445
1732915620	6.2	-0.25	-3.88	6.2	6.2	6.2	50
1732829220	6.45	0.05	0.78	6.45	6.45	6.45	500
1732742820	6.4	0	0.00	6.4	6.4	6.4	0
1732656420	6.4	-0.05	-0.78	6.4	6.4	6.4	300
1732570020	6.45	-0.15	-2.27	6.45	6.7	6.45	2296
1732310820	6.6	0.5	8.20	6.6	6.6	6.6	200
1732224420	6.1	0	0.00	6.1	6.1	6.1	200
1732138020	6.1	0.1	1.67	6.3	6.3	6.1	460
1732051620	6	0.05	0.84	5.95	6	5.8	620
1731965220	5.95	-0.1	-1.65	6.2	6.2	5.95	599
1731705960	6.05	-0.15	-2.42	6.1	6.1	6.05	716
1731619560	6.2	-0.05	-0.80	6.3	6.55	6.2	538
1731533160	6.25	-0.2	-3.10	6.45	6.45	6.25	555
1731446820	6.45	-0.25	-3.73	6.8	6.8	6.45	1656
1731360420	6.7	0.4	6.35	6.4	6.7	6.4	7376
1731101220	6.3	-0.3	-4.55	6.4	6.55	6.3	2510
1731014760	6.6	0.35	5.60	6.5	6.6	6.5	2216
1730928360	6.25	-0.1	-1.57	6.65	6.65	6.25	2200
1730841960	6.35	1.87	41.74	4.76	6.5	4.76	14561
1730755560	4.48	0	0.00	4.38	4.48	4.3	4091
1730496360	4.48	0.1	2.28	4.44	4.48	4.44	1200
1730409960	4.38	-0.12	-2.67	4.48	4.5	4.38	5825
1730323560	4.5	0.02	0.45	4.5599999	4.5599999	4.5	975
1730237160	4.48	-0.08	-1.75	4.5	4.54	4.42	3737
1730150760	4.5599999	0.12	2.70	4.5	4.5599999	4.48	9909
1729888020	4.44	0.04	0.91	4.42	4.44	4.42	2016
1729801560	4.4	0.06	1.38	4.36	4.4	4.36	1189
1729715160	4.34	-0.12	-2.69	4.42	4.42	4.34	336
1729628760	4.46	0	0.00	4.46	4.46	4.46	0
1729542360	4.46	-0.12	-2.62	4.48	4.48	4.46	594
1729283160	4.58	-0.02	-0.43	4.58	4.58	4.58	10
1729196760	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1729110360	4.5999999	0.16	3.60	4.58	4.5999999	4.58	2898
1729024020	4.44	0	0.00	4.44	4.44	4.44	0
1728937620	4.44	-0.06	-1.33	4.46	4.46	4.44	4474
1728678360	4.5	0.08	1.81	4.5199999	4.5199999	4.5	252
1728591960	4.42	-0.04	-0.90	4.42	4.42	4.42	1000
1728505560	4.46	0	0.00	4.46	4.46	4.46	0
1728419160	4.46	0.16	3.72	4.46	4.48	4.46	3664
1728332760	4.3	-0.1	-2.27	4.34	4.34	4.3	354
1728073560	4.4	-0.08	-1.79	4.4	4.4	4.4	19
1727987220	4.48	0	0.00	4.48	4.48	4.48	0
1727900820	4.48	-0.1	-2.18	4.44	4.48	4.32	5505
1727814420	4.58	0.04	0.88	4.58	4.58	4.58	100
1727728020	4.54	-0.14	-2.99	4.54	4.54	4.54	46
1727468760	4.68	0.18	4.00	4.68	4.68	4.68	300
1727382420	4.5	0	0.00	4.5	4.5	4.5	0
1727296020	4.5	0	0.00	4.5	4.5	4.5	0
1727209620	4.5	0	0.00	4.5	4.5	4.5	0
1727123220	4.5	0	0.00	4.5	4.5	4.5	0
1726864020	4.5	-0.06	-1.32	4.5	4.5	4.5	300
1726777560	4.5599999	0.02	0.44	4.5	4.62	4.5	1861
1726691220	4.54	0	0.00	4.58	4.58	4.54	7646
1726604760	4.54	-0.22	-4.62	4.54	4.54	4.54	29
1726518420	4.76	0.1	2.15	4.76	4.76	4.76	50
1726259160	4.66	0	0.00	4.66	4.66	4.66	0
1726172760	4.66	0	0.00	4.66	4.66	4.66	0
1726086360	4.66	0.14	3.10	4.66	4.66	4.66	500
1725999960	4.5199999	-0.06	-1.31	4.5199999	4.5199999	4.5199999	7
1725913620	4.58	0.16	3.62	4.58	4.58	4.58	6
1725654360	4.42	-0.4	-8.30	4.48	4.48	4.42	2970
1725567960	4.82	0	0.00	4.82	4.82	4.82	0
1725481560	4.82	0	0.00	4.82	4.82	4.82	0
1725395160	4.82	-0.02	-0.41	4.82	4.82	4.82	700

Platina Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관