Cytosorbents Corp【HQE1】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Cytosorbents Corp (HQE1)
Cytosorbents Corp (HQE1) 과거

Cytosorbents Corp (HQE1)

0.932

0.00

( 0.00% )

업데이트: 21:01:08

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0.103	12.4246079614	0.829	0.912	0.723	1766	0.89250938	DE
12	0.029	3.21151716501	0.903	1.382	0.723	2564	0.97179292	DE
26	0.132	16.5	0.8	1.382	0.72	3741	0.9168042	DE
52	-0.148	-13.7037037037	1.08	1.85	0.72	4555	0.96726341	DE
156	-1.483	-61.4078674948	2.415	2.415	0.72	3852	1.03733332	DE
260	-1.483	-61.4078674948	2.415	2.415	0.72	3852	1.03733332	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	0.88	0	0.00	0.88	0.88	0.88	0
1732829220	0.88	0	0.00	0.88	0.88	0.88	0
1732742820	0.88	0	0.00	0.88	0.88	0.88	0
1732656420	0.88	0	0.00	0.88	0.88	0.88	0
1732570020	0.88	0	0.00	0.88	0.88	0.88	0
1732310820	0.88	0.01	1.15	0.88	0.88	0.88	530
1732224420	0.87	-0.007	-0.80	0.856	0.87	0.856	866
1732138020	0.877	0	0.00	0.877	0.877	0.877	0
1732051620	0.877	0	0.00	0.877	0.877	0.877	0
1731965220	0.877	-0.024	-2.66	0.841	0.877	0.841	1100
1731706020	0.901	0	0.00	0.901	0.901	0.901	0
1731619620	0.901	0	0.00	0.901	0.901	0.901	0
1731533220	0.901	0	0.00	0.901	0.901	0.901	0
1731446820	0.901	-0.011	-1.21	0.858	0.901	0.858	1075
1731360420	0.912	0.053	6.17	0.723	0.912	0.723	6568
1731101160	0.859	0	0.00	0.859	0.859	0.859	0
1731014760	0.859	0.009	1.06	0.859	0.859	0.859	60
1730928360	0.85	0	0.00	0.85	0.85	0.85	0
1730841960	0.85	-0.12	-12.37	0.829	0.85	0.829	2163
1730755560	0.97	0	0.00	0.97	0.97	0.97	0
1730496360	0.97	0.051	5.55	0.911	0.97	0.911	1040
1730409960	0.919	-0.083	-8.28	0.919	0.919	0.919	100
1730323560	1.002	0	0.00	1.002	1.002	1.002	0
1730237160	1.002	0.07	6.94	1.002	1.002	1.002	500
1730150760	0.937	-0.063	-6.30	0.937	0.937	0.937	100
1729887960	1	0	0.00	1	1	1	0
1729801560	1	0	0.00	1	1	1	0
1729715160	1	0	0.00	1	1	1	0
1729628760	1	-0.032	-3.10	0.995	1.028	0.98	1103
1729542360	1.032	0.04	4.35	0.973	1.032	0.973	510
1729283160	0.989	0	0.00	0.989	0.989	0.989	0
1729196760	0.989	0	0.00	0.989	0.989	0.989	0
1729110360	0.989	0	0.00	0.989	0.989	0.989	0
1729023960	0.989	0	0.00	0.989	0.989	0.989	0
1728937560	0.989	0	0.00	0.989	0.989	0.989	0
1728678360	0.989	-0.011	-1.10	0.989	0.989	0.989	500
1728591960	1	0	0.00	1	1	1	0
1728505560	1	0	0.00	1	1	1	0
1728419160	1	-0.128	-11.35	1	1	1	40
1728332760	1.1279999	0	0.00	1.1279999	1.1279999	1.1279999	0
1728073560	1.1279999	-0.25	-18.38	1.1439999	1.1439999	1.1279999	2500
1727987220	1.3819999	0	0.00	1.3819999	1.3819999	1.3819999	0
1727900820	1.3819999	0	0.00	1.3819999	1.3819999	1.3819999	0
1727814420	1.3819999	0.08	5.82	1.3819999	1.3819999	1.3819999	60
1727727960	1.306	0	0.00	1.306	1.306	1.306	0
1727468760	1.306	-0.05	-3.97	1.306	1.306	1.306	260
1727382360	1.36	0	0.00	1.36	1.36	1.36	0
1727295960	1.36	0	0.00	1.36	1.36	1.36	0
1727209560	1.36	0	0.00	1.36	1.36	1.36	0
1727123160	1.36	0.11	8.80	1.36	1.36	1.36	100
1726864020	1.25	0.01	1.13	1.25	1.25	1.25	1000
1726777560	1.236	-0.13	-9.38	1.236	1.236	1.236	1999
1726691220	1.364	0.27	24.91	1.32	1.364	1.32	3875
1726604820	1.092	0	0.00	1.092	1.092	1.092	0
1726518420	1.092	0.19	21.33	1.074	1.092	1.074	4000
1726259160	0.9	0	0.00	0.9	0.9	0.9	0
1726172760	0.9	0	0.00	0.9	0.9	0.9	0
1726086360	0.9	0	0.00	0.874	0.9	0.849	19039
1725999960	0.9	-0.019	-2.07	0.903	0.903	0.9	15000
1725913560	0.919	0	0.00	0.919	0.919	0.919	0
1725654360	0.919	0	0.00	0.919	0.919	0.919	0
1725567960	0.919	0	0.00	0.919	0.919	0.919	0
1725481560	0.919	0	0.00	0.919	0.919	0.919	0
1725395160	0.919	0	0.00	0.919	0.919	0.919	0
1725308760	0.919	0.033	3.72	0.919	0.919	0.919	300

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관