Evolution AB (PK)【EVVTY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Evolution AB (PK) (EVVTY)
Evolution AB (PK) (EVVTY) 과거

Evolution AB (PK) (EVVTY)

74.54

-3.62

(-4.63%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.76	-1.00929614874	75.3	78.69	74.37	81266	76.32441016	DR
4	-7.18	-8.7860988742	81.72	83.49	72.32	123272	77.69139625	DR
12	-26.19	-26.0001985506	100.73	100.99	72.32	84224	83.74424621	DR
26	-35.23	-32.0943791564	109.77	111.02	72.32	68711	88.79151443	DR
52	-35.68	-32.3716203956	110.22	134.87	72.32	67718	99.26801292	DR
156	-60.14	-44.653994654	134.68	141.33	69.57	58953	101.12879863	DR
260	41.964	128.818762279	32.576	201.76	25.4625	49366	113.64245695	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	74.54	-3.62	-4.63	75.01	78.245	74.37	127335
1737066420	78.16	0.94	1.22	77.69	78.69	77.4425	99777
1736979720	77.22	1.03	1.35	77.25	77.89	76.46	40618
1736893380	76.19	1.1	1.46	76.3	76.52	75.76	93941
1736806800	75.09	-0.06	-0.08	74.5	75.99	74.42	81849
1736547720	75.15	-0.85	-1.12	75.3	76.1	74.7	90143
1736375340	76	-3.18	-4.02	75.9	79.24	75.5	81642
1736288940	79.18	-1.76	-2.17	79.9	81.075	79.17	321711
1736202360	80.94	1.83	2.31	79.67	83.49	79.19	254879
1735942980	79.11	1.43	1.84	78.42	79.13	77.9	58296
1735856700	77.68	0.83	1.08	78.5	78.6	77.5	72214
1735683960	76.85	-0.45	-0.58	78.21	78.38	76.79	60766
1735597740	77.3	-0.14	-0.18	76.92	80	76.4301	96387
1735338000	77.44	1.52	2.00	77.06	78.325	76.275	96504
1735252020	75.92	0.37	0.49	76.09	77	75	75380
1735078200	75.55	0.52	0.69	74.76	77	74.21	71919
1734992400	75.03	-5.83	-7.21	72.9	80.86	72.32	322061
1734733200	80.86	-1.47	-1.79	81.72	83.36	80.27	177535
1734646800	82.33	0.12	0.15	82.6	83.23	82.31	76980
1734560940	82.21	-1.89	-2.25	84.33	84.615	82.21	88333
1734474360	84.1	0.5	0.60	84.08	84.42	83.52	87270
1734388140	83.6	-0.12	-0.14	83.06	83.9	82.5	136050
1734128940	83.72	-0.98	-1.16	85.13	85.13	83.41	71698
1734042480	84.7	-3.2	-3.64	84.73	87.585	84.63	125444
1733955900	87.9	-1.46	-1.63	88.8	89.165	87.5801	107888
1733869200	89.36	0.17	0.19	90.17	90.5	89.35	53132
1733782800	89.19	0.3	0.34	89.41	89.81	88.695	301423
1733523600	88.89	1	1.14	89.36	90	88.05	55069
1733437500	87.89	0.87	1.00	88.22	89	87.68	49584
1733350980	87.02	0.91	1.06	85.94	87.38	85.68	65638
1733264700	86.11	0.44	0.51	86.62	86.88	85.9301	71100
1733178180	85.67	-1.88	-2.15	86	88.25	84.736	105949
1732918200	87.55	-3.08	-3.40	86.6	89.55	86.5	55235
1732746540	90.63	0.85	0.95	90.43	90.67	90.09	25464
1732660140	89.78	-0.32	-0.36	90.73	91.195	89.72	42079
1732573560	90.1	0.95	1.07	90.13	90.63	89.81	66112
1732314000	89.15	0.64	0.72	88.35	89.32	88.345	40478
1732227900	88.51	-0.8	-0.90	88.48	89.125	88.01	44970
1732141740	89.31	-0.92	-1.02	89.23	89.895	88.5	39307
1732054800	90.23	-0.44	-0.49	89.45	90.405	89.35	56462
1731968640	90.67	-1.18	-1.28	89.46	91.5	89.14	73439
1731709260	91.85	1.45	1.60	91.58	92.29	91.23	60200
1731622800	90.4	1.07	1.20	89.43	91.2299	88.2	55668
1731536760	89.33	-0.04	-0.04	89.81	90	88.77	51244
1731450480	89.37	-0.81	-0.90	89.57	89.975	88.66	55846
1731363600	90.18	-0.44	-0.49	89.85	91.5	89.5	71192
1731104400	90.62	-2.7	-2.89	90.41	92.7	90	60962
1731018540	93.32	2.26	2.48	92.16	93.39	91.99	89654
1730931600	91.06	-2.17	-2.33	91.17	93.45	90.52	51652
1730845680	93.23	0.38	0.41	93.055	93.43	92.9	31556
1730759160	92.85	-0.65	-0.70	93.47	94.29	92.85	57133
1730496420	93.5	-0.94	-1.00	92.4	96.71	92.4	28119
1730409780	94.44	0.17	0.18	94.18	94.53	93.1401	31494
1730323500	94.27	-0.79	-0.83	94.99	95.34	93.48	26343
1730237280	95.06	-2.92	-2.98	95.36	96.47	94.645	41299
1730150880	97.98	-0.21	-0.21	98.81	99	97.6	29824
1729891500	98.19	-4.91	-4.77	100.73	100.99	98.12	40062
1729805160	103.104	13.36	14.89	102.84	103.29	99.95	93649
1729718940	89.74	-0.09	-0.10	89.64	89.93	89.19	91946
1729632300	89.83	0.2	0.22	89.49	90.04	89.115	50037
1729545600	89.63	-1.48	-1.62	90.53	91.13	89.2	45828

Evolution AB (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관