Insmed Inc【IM8N】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Insmed Inc (IM8N)

70.50

1.00

(1.44%)

마감 16 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5	0.714285714286	70	71.5	67.5	66	68.27020202	DE
4	-2.5	-3.42465753425	73	81	67.5	137	74.90925732	DE
12	3	4.44444444444	67.5	81	62.5	113	72.70131741	DE
26	2.5	3.67647058824	68	81	60	339	66.37808578	DE
52	46.5	193.75	24	81	20.399999	400	63.46863827	DE
156	49.5	235.714285714	21	81	20.399999	362	59.91617409	DE
260	49.5	235.714285714	21	81	20.399999	362	59.91617409	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	71.5	3	4.38	70	71.5	70	282
1741901220	68.5	1	1.48	68.5	68.5	68.5	150
1741814820	67.5	0	0.00	67.5	67.5	67.5	0
1741728420	67.5	0	0.00	67.5	67.5	67.5	0
1741642020	67.5	-2.5	-3.57	68	68	67.5	47
1741382820	70	0.5	0.72	70	70	70	1
1741296420	69.5	-4	-5.44	72	72	69.5	13
1741210020	73.5	0	0.00	73.5	73.5	73.5	0
1741123620	73.5	0.5	0.68	73.5	73.5	71	320
1741037220	73	-2.5	-3.31	73	73	73	15
1740778020	75.5	0	0.00	75.5	75.5	75.5	0
1740691620	75.5	0	0.00	75.5	75.5	75.5	65
1740605220	75.5	-0.5	-0.66	75.5	75.5	75.5	6
1740518820	76	-1.5	-1.94	77	77	75	1039
1740432420	77.5	-1.5	-1.90	78.5	79	77.5	168
1740173220	79	-2	-2.47	79	79	79	21
1740086820	81	3	3.85	81	81	81	2
1740000420	78	5	6.85	78	78	78	56
1739914020	73	0	0.00	73	73	73	0
1739827620	73	0	0.00	73	73	73	0
1739568420	73	-1.5	-2.01	73	73	73	9
1739482020	74.5	-1.5	-1.97	75	75	74.5	675
1739395620	76	0	0.00	76	76	76	0
1739309220	76	0	0.00	76.5	76.5	76	206
1739222820	76	-2	-2.56	77.5	78	75.5	100
1738963620	78	-1	-1.27	77	79	77	106
1738877220	79	0.5	0.64	79.5	79.5	79	35
1738790820	78.5	1	1.29	78.5	78.5	78.5	97
1738704420	77.5	1.5	1.97	75.5	77.5	75.5	20
1738618020	76	1.5	2.01	76	76	76	42
1738358820	74.5	0	0.00	74.5	74.5	74.5	0
1738272420	74.5	0.5	0.68	74.5	74.5	74.5	13
1738186020	74	0	0.00	74	74	74	0
1738099620	74	0	0.00	75	75	74	77
1738013220	74	0.5	0.68	73.5	74.5	73	149
1737754020	73.5	-2.5	-3.29	73.5	73.5	73.5	50
1737667620	76	0.5	0.66	75.5	76	75.5	57
1737581220	75.5	5	7.09	75.5	75.5	75.5	132
1737494820	70.5	0	0.00	70.5	70.5	70.5	0
1737408420	70.5	0	0.00	70.5	70.5	70.5	0
1737149220	70.5	2.5	3.68	70.5	70.5	70.5	20
1737062820	68	1	1.49	67.5	68	67.5	98
1736976420	67	0	0.00	67	67	67	2
1736890020	67	-0.5	-0.74	67	67	67	121
1736803620	67.5	3.5	5.47	64	67.5	64	27
1736544420	64	-0.5	-0.78	64	64	64	4
1736458020	64.5	2	3.20	64.5	64.5	64.5	15
1736371620	62.5	-1.5	-2.34	63.5	64.5	62.5	478
1736285220	64	-4.5	-6.57	64.5	64.5	64	178
1736198820	68.5	-1	-1.44	68.5	68.5	68.5	14
1735939620	69.5	1.5	2.21	69	69.5	69	151
1735853220	68	1	1.49	67.5	68	67.5	2
1735594020	67	0.5	0.75	66	67.5	66	32
1735334820	66.5	-0.5	-0.75	66.5	67	66.5	37
1734989220	67	0	0.00	67	67	67	0
1734730020	67	-1.5	-2.19	67.5	67.5	67	8
1734643620	68.5	0	0.00	68	68.5	67	81
1734557220	68.5	-2.5	-3.52	70.5	70.5	68.5	180
1734470820	71	2	2.90	70.5	71	70.5	50
1734384420	69	0.5	0.73	69	69	69	30

Liberty Defense Holdiings

UBS LUX FUND SOL-JP Morg...

Vontobel Financial Produ...

DJ Emerging Markets Meta...

Banca Cesare Ponti

BNP Paribas Issuance

Western Midstream Partners

Societe Generale Effekten

Mitra Keluarga Karyaseha... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관