Ab Science【A8D】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ab Science (A8D)

1.548

-0.074

(-4.56%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.222	-12.5423728814	1.77	1.81	1.612	997	1.68474925	DE
4	0.645	71.4285714286	0.903	2.2999999	0.903	8142	1.79319036	DE
12	0.598	62.9473684211	0.95	2.2999999	0.768	3828	1.58278221	DE
26	0.512	49.4208494208	1.036	2.2999999	0.768	2261	1.47497616	DE
52	-1.812	-53.9285714286	3.36	3.63	0.768	1969	1.60714011	DE
156	-2.212	-58.829787234	3.76	4.22	0.768	1713	1.76964776	DE
260	-2.212	-58.829787234	3.76	4.22	0.768	1713	1.76964776	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	1.612	0	0.00	1.612	1.612	1.612	0
1738272420	1.612	-0.05	-3.01	1.662	1.662	1.612	844
1738186020	1.662	-0.06	-3.48	1.81	1.81	1.6299999	1237
1738099620	1.722	0	0.00	1.722	1.722	1.722	0
1738013220	1.722	-0.02	-1.03	1.71	1.722	1.71	879
1737754020	1.74	-0.02	-1.36	1.77	1.772	1.728	1028
1737667620	1.764	-0.03	-1.56	1.794	1.798	1.762	1239
1737581220	1.792	0.02	1.24	1.8	1.816	1.792	2297
1737494820	1.77	-0.03	-1.78	1.784	1.798	1.77	577
1737408420	1.802	0.02	1.12	1.81	1.832	1.798	700
1737149220	1.782	0.01	0.56	1.76	1.782	1.66	1719
1737062820	1.772	0.1	5.85	1.69	1.89	1.69	5326
1736976420	1.674	0.11	7.31	1.47	1.674	1.47	2216
1736890020	1.56	-0.09	-5.45	1.6319999	1.65	1.56	1895
1736803620	1.65	-0.04	-2.25	1.68	1.68	1.61	1416
1736544420	1.688	-0.03	-1.86	1.75	1.806	1.674	2935
1736458020	1.72	0.1	6.44	1.612	1.95	1.612	4910
1736371620	1.616	-0.44	-21.55	2.065	2.2999999	1.53	24609
1736285220	2.06	0.76	58.71	1.294	2.225	1.284	74156
1736198820	1.298	0.39	42.64	0.955	1.314	0.955	26684
1735939620	0.91	-0.018	-1.94	0.903	0.91	0.903	27
1735853220	0.928	0.028	3.11	0.851	0.928	0.851	138
1735594020	0.9	0.005	0.56	0.908	0.919	0.9	555
1735334820	0.895	0.009	1.02	0.926	0.926	0.89	1869
1734989220	0.886	-0.028	-3.06	0.918	0.92	0.886	659
1734730020	0.914	0.025	2.81	0.912	0.93	0.912	1033
1734643620	0.889	-0.004	-0.45	0.889	0.889	0.889	5
1734557220	0.893	0.028	3.24	0.888	0.893	0.887	96
1734470820	0.865	-0.084	-8.85	0.938	0.938	0.863	4030
1734384420	0.949	0.009	0.96	0.958	0.958	0.885	2364
1734125220	0.94	0.05	5.62	0.895	1	0.895	9708
1734038820	0.89	0.094	11.81	0.795	0.89	0.781	161
1733952420	0.796	0.008	1.02	0.785	0.796	0.779	1675
1733866020	0.788	0.002	0.25	0.787	0.788	0.787	264
1733779620	0.786	0.001	0.13	0.781	0.786	0.781	231
1733520420	0.785	-0.012	-1.51	0.794	0.794	0.784	138
1733434020	0.797	0.007	0.89	0.786	0.797	0.786	3692
1733347620	0.79	-0.01	-1.25	0.79	0.79	0.79	7
1733261220	0.8	0.01	1.27	0.796	0.8	0.796	80
1733174820	0.79	-0.02	-2.47	0.788	0.801	0.788	70
1732915620	0.81	-0.02	-2.41	0.8179999	0.8179999	0.81	38
1732829220	0.83	0.047	6.00	0.83	0.83	0.83	61
1732742820	0.783	0.008	1.03	0.783	0.783	0.783	7
1732656420	0.775	-0.018	-2.27	0.79	0.791	0.768	15232
1732570020	0.793	-0.007	-0.88	0.798	0.798	0.793	203
1732310820	0.8	-0.031	-3.73	0.8	0.8	0.8	632
1732224420	0.831	0.0100001	1.22	0.831	0.831	0.831	13
1732138020	0.8209999	-0.034	-3.98	0.872	0.872	0.8209999	59
1732051620	0.855	-0.025	-2.84	0.854	0.855	0.854	114
1731965220	0.88	-0.004	-0.45	0.901	0.901	0.88	52
1731705960	0.884	0	0.00	0.884	0.884	0.884	0
1731619560	0.884	-0.038	-4.12	0.935	0.935	0.884	201
1731533160	0.922	-0.022	-2.33	0.93	0.93	0.922	542
1731446820	0.944	-0.006	-0.63	0.944	0.944	0.944	33
1731360420	0.95	-0.036	-3.65	0.95	0.959	0.936	397
1731101160	0.986	0	0.00	0.986	0.986	0.986	0
1731014760	0.986	0.003	0.31	0.986	0.986	0.972	405
1730928360	0.983	-0.006	-0.61	0.974	0.983	0.971	23
1730841960	0.989	-0.035	-3.42	1.018	1.018	0.989	2479
1730755560	1.024	0	0.20	1.022	1.024	1.022	423
1730496360	1.022	0	0.20	1.01	1.022	1.008	283

Jeronimo Martins SGPS

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관