Medicover AB【5M0B】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Medicover AB (5M0B)
Medicover AB (5M0B) 과거

Medicover AB (5M0B)

15.90

0.22

( 1.40% )

업데이트: 19:42:48

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4	2.58064516129	15.5	15.9	15.08	123	15.53971487	DE
4	0.24	1.53256704981	15.66	15.9	14.76	81	15.31184705	DE
12	-1.179999	-6.90865965507	17.079999	17.72	14.76	85	16.08624351	DE
26	-1.679999	-9.55630884848	17.579999	18	14.76	285	17.22402374	DE
52	3.6	29.2682926829	12.3	18	11.22	522	15.34527985	DE
156	3.48	28.0193236715	12.42	18	10.49	602	14.40344557	DE
260	3.48	28.0193236715	12.42	18	10.49	602	14.40344557	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	15.6	0.38	2.50	15.08	15.74	15.08	393
1732915620	15.22	-0.14	-0.91	15.3	15.3	15.22	36
1732829220	15.36	0.02	0.13	15.54	15.54	15.22	10
1732742820	15.34	0	0.00	15.34	15.34	15.34	0
1732656420	15.34	-0.26	-1.67	15.5	15.5	15.28	52
1732570020	15.6	0.18	1.17	15.36	15.6	15.36	78
1732310820	15.42	0.4	2.66	15	15.44	15	55
1732224420	15.02	0	0.00	14.94	15.02	14.88	17
1732138020	15.02	-0.06	-0.40	15.12	15.16	14.86	434
1732051620	15.08	-0.02	-0.13	15.12	15.12	14.76	86
1731965220	15.1	-0.22	-1.44	15.3	15.3	14.98	20
1731705960	15.32	-0.3	-1.92	15.38	15.38	15.2	74
1731619560	15.62	0.24	1.56	15.34	15.62	15.22	11
1731533160	15.38	-0.02	-0.13	15.32	15.38	15.22	51
1731446820	15.4	-0.26	-1.66	15.5	15.54	15.34	82
1731360420	15.66	0.24	1.56	15.42	15.66	15.42	31
1731101220	15.42	0.28	1.85	15.26	15.58	15.14	9
1731014760	15.14	0.06	0.40	15.16	15.48	15.14	18
1730928360	15.08	-0.18	-1.18	15.18	15.7	15.04	19
1730841960	15.26	-0.3	-1.93	15.66	15.66	15.26	67
1730755560	15.56	0.04	0.26	15.72	15.72	15.36	29
1730496360	15.52	-0.42	-2.63	15.94	15.94	15.52	16
1730409960	15.94	0.86	5.70	15.14	15.94	15.14	93
1730323560	15.08	-1.04	-6.45	16.079999	16.28	15.06	202
1730237160	16.12	-0.16	-0.98	16.3	16.36	16.02	27
1730150760	16.28	0.28	1.75	16.239999	16.28	16.1	84
1729888020	16	-0.32	-1.96	16.3	16.3	16	12
1729801560	16.32	0.24	1.49	16.399999	16.399999	16.32	3
1729715160	16.079999	0.1	0.63	16.239999	16.3	15.94	216
1729628760	15.98	-0.46	-2.80	16.36	16.36	15.9	866
1729542360	16.44	-0.34	-2.03	16.64	16.64	16.44	15
1729283160	16.78	0.5	3.07	16.399999	16.78	16.379999	39
1729196760	16.28	-0.3	-1.81	16.579999	16.64	16.28	60
1729110360	16.579999	-0.2	-1.19	16.76	16.76	16.48	7
1729023960	16.78	0.68	4.22	16.379999	16.78	16.379999	66
1728937620	16.1	-0.16	-0.98	16.26	16.26	15.98	32
1728678360	16.26	0.1	0.62	16.18	16.28	16.059999	42
1728591960	16.16	-0.3	-1.82	16.44	16.44	15.9	37
1728505560	16.46	0.14	0.86	16.34	16.579999	16.2	51
1728419160	16.32	-0.06	-0.37	16.12	16.5	16.12	36
1728332760	16.379999	-0.04	-0.24	16.579999	16.6	16.239999	232
1728073560	16.42	0.1	0.61	16.3	16.42	16.3	74
1727987220	16.32	0	0.00	16.32	16.32	16.32	1
1727900820	16.32	0.04	0.25	16.36	16.36	16.32	8
1727814420	16.28	-0.64	-3.78	16.899999	16.899999	16.28	152
1727728020	16.92	-0.02	-0.12	16.92	16.92	16.739999	23
1727468760	16.94	-0.26	-1.51	17	17	16.86	10
1727382360	17.2	0.4	2.38	16.94	17.2	16.94	18
1727295960	16.8	0.02	0.12	16.719999	16.8	16.579999	9
1727209560	16.78	-0.28	-1.64	17.1	17.1	16.78	9
1727123160	17.059999	0.04	0.24	16.719999	17.059999	16.719999	6
1726864020	17.02	-0.22	-1.28	17.079999	17.079999	17.02	42
1726777560	17.239999	0.04	0.23	17.54	17.54	17.239999	6
1726691220	17.2	-0.2	-1.15	17.079999	17.2	16.86	42
1726604760	17.399999	0.08	0.46	17.38	17.6	17.38	626
1726518420	17.32	-0.4	-2.26	17.72	17.72	17.04	100
1726259160	17.72	0.74	4.36	17.12	17.72	17.12	74
1726172760	16.98	0.24	1.43	16.84	17.14	16.84	18
1726086360	16.739999	0.08	0.48	17.079999	17.079999	16.739999	23
1726000020	16.66	0	0.00	16.66	16.66	16.66	0
1725913620	16.66	0.5	3.09	16.66	16.66	16.66	200
1725606000	16.16	0	0.00	16.16	16.16	16.16	0
1725519600	16.16	0	0.00	16.16	16.16	16.16	0
1725433200	16.16	0	0.00	16.16	16.16	16.16	0
1725346800	16.16	0	0.00	16.16	16.16	16.16	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관