Cytosorbents Corp【HQE1】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

Cytosorbents Corp (HQE1)

0.977

-0.027

( -2.69% )

업데이트: 23:38:23

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.007	0.721649484536	0.97	0.977	0.97	399	0.97	DE
4	0.08	8.91861761427	0.897	1.098	0.832	2945	0.89634301	DE
12	0.058	6.3112078346	0.919	1.098	0.723	2390	0.87173948	DE
26	-0.1689999	-14.7469384596	1.1459999	1.382	0.723	3365	0.92602523	DE
52	0.14	16.7264038232	0.837	1.382	0.72	3661	0.87907383	DE
156	-1.438	-59.5445134576	2.415	2.415	0.72	3750	1.02420284	DE
260	-1.438	-59.5445134576	2.415	2.415	0.72	3750	1.02420284	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737494820	0.97	0	0.00	0.97	0.97	0.97	0
1737408420	0.97	0.012	1.25	0.97	0.97	0.97	399
1737149220	0.958	0	0.00	0.958	0.958	0.958	0
1737062820	0.958	0	0.00	0.958	0.958	0.958	0
1736976420	0.958	0	0.00	0.958	0.958	0.958	0
1736890020	0.958	0	0.00	0.958	0.958	0.958	0
1736803620	0.958	0.041	4.47	0.958	0.958	0.958	500
1736544420	0.917	0	0.00	0.917	0.917	0.917	0
1736458020	0.917	0	0.00	0.917	0.917	0.917	0
1736371620	0.917	-0.033	-3.47	0.917	0.917	0.917	2400
1736285220	0.95	0	0.00	0.95	0.95	0.95	0
1736198820	0.95	0.088	10.21	0.911	0.98	0.911	6777
1735939620	0.862	0.002	0.23	1.088	1.098	0.832	3700
1735853220	0.86	-0.068	-7.33	0.86	0.86	0.86	200
1735594020	0.928	0.069	8.03	0.928	0.928	0.928	272
1735334820	0.859	-0.058	-6.32	0.897	0.897	0.859	9311
1734989220	0.917	0.1030001	12.65	0.91	0.917	0.91	3635
1734730020	0.8139999	-0.036	-4.24	0.8139999	0.8139999	0.8139999	646
1734643620	0.85	0.02	2.41	0.85	0.85	0.85	200
1734557220	0.83	0.049	6.27	0.83	0.83	0.83	3000
1734470820	0.781	-0.189	-19.48	0.837	0.837	0.781	9821
1734384420	0.97	0.161	19.90	0.97	0.97	0.97	1000
1734125220	0.809	-0.057	-6.58	0.809	0.809	0.809	345
1734038820	0.866	0.026	3.10	0.84	0.866	0.84	5781
1733952420	0.84	0	0.00	0.84	0.84	0.84	0
1733866020	0.84	-0.081	-8.79	0.885	0.885	0.84	3000
1733779620	0.921	0	0.00	0.921	0.921	0.921	0
1733520420	0.921	0	0.00	0.921	0.921	0.921	0
1733434020	0.921	0	0.00	0.921	0.921	0.921	0
1733347620	0.921	0	0.00	0.921	0.921	0.921	0
1733261220	0.921	0	0.00	0.921	0.921	0.921	0
1733174820	0.921	0.041	4.66	0.921	0.921	0.921	40
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관