Ion Beam Applications SA (PK)【IOBCF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Ion Beam Applications SA (PK) (IOBCF)
Ion Beam Applications SA (PK) (IOBCF) 과거

Ion Beam Applications SA (PK) (IOBCF)

14.50

-0.48

( -3.20% )

업데이트: 23:31:22

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5268	3.77007414193	13.9732	15.35	13.9732	5607	14.81343737	CS
4	0.2	1.3986013986	14.3	15.35	13.8	3424	14.79868758	CS
12	-0.5	-3.33333333333	15	15.75	13.8	2312	15.08607239	CS
26	-0.4	-2.68456375839	14.9	15.75	11.9	1661	14.89741843	CS
52	2.96	25.6499133449	11.54	15.75	10.35	1081	14.08733665	CS
156	-1.7	-10.4938271605	16.2	20.95	8.65	844	14.33544253	CS
260	-0.3	-2.02702702703	14.8	23.45	6.34	731	14.20610428	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	14.98	0.13	0.88	15.35	15.35	14.98	9740
1732746540	14.85	0.86	6.11	15	15.1	14.775	4881
1732660140	13.9949	0.19	1.41	13.9732	13.9949	13.9732	2200
1732573560	13.8	0	0.00	13.8	13.8	13.8	0
1732314360	13.8	0	0.00	13.8	13.8	13.8	0
1732227960	13.8	0	0.00	13.8	13.8	13.8	0
1732141560	13.8	0	0.00	13.8	13.8	13.8	0
1732055160	13.8	0	0.00	13.8	13.8	13.8	0
1731968760	13.8	0	0.00	13.8	13.8	13.8	0
1731709560	13.8	0	0.00	13.8	13.8	13.8	0
1731623160	13.8	0	0.00	13.8	13.8	13.8	0
1731536760	13.8	-0.5	-3.50	13.8	13.8	13.8	197
1731450000	14.3	0	0.00	14.3	14.3	14.3	0
1731363600	14.3	0	0.00	14.3	14.3	14.3	0
1731104400	14.3	0	0.00	14.3	14.3	14.3	0
1731018000	14.3	0	0.00	14.3	14.3	14.3	0
1730931600	14.3	-0.5	-3.38	14.3	14.3	14.3	103
1730841780	14.8	0	0.00	14.8	14.8	14.8	0
1730755380	14.8	0	0.00	14.8	14.8	14.8	0
1730496180	14.8	0	0.00	14.8	14.8	14.8	0
1730409780	14.8	-0.4	-2.63	14.8	14.8	14.8	100
1730323500	15.2	0	0.00	15.2	15.2	15.2	0
1730237100	15.2	0	0.00	15.2	15.2	15.2	0
1730150700	15.2	0	0.00	15.2	15.2	15.2	0
1729891500	15.2	-0.1	-0.65	15.2	15.2	15.2	5000
1729805340	15.3	0	0.00	15.3	15.3	15.3	0
1729718940	15.3	-0.2	-1.29	15.4	15.4	15.3	200
1729632000	15.5	0	0.00	15.5	15.5	15.5	0
1729545600	15.5	-0.25	-1.59	15.75	15.75	15.5	7452
1729286400	15.75	0.25	1.61	15.75	15.75	15.75	100
1729200000	15.5	1.2	8.39	15.5	15.5	15.5	3369
1729114020	14.3	0	0.00	14.3	14.3	14.3	0
1729027620	14.3	0	0.00	14.3	14.3	14.3	0
1728941220	14.3	0	0.00	14.3	14.3	14.3	0
1728682020	14.3	0	0.00	14.3	14.3	14.3	0
1728595620	14.3	0	0.00	14.3	14.3	14.3	0
1728509220	14.3	0	0.00	14.3	14.3	14.3	0
1728422820	14.3	0	0.00	14.3	14.3	14.3	0
1728336420	14.3	0	0.00	14.3	14.3	14.3	0
1728077220	14.3	-0.58	-3.87	14.3	14.3	14.3	100
1727991000	14.875	0	0.00	14.875	14.875	14.875	0
1727904600	14.875	0	0.00	14.875	14.875	14.875	0
1727818200	14.875	0	0.00	14.875	14.875	14.875	0
1727731800	14.875	0	0.00	14.875	14.875	14.875	0
1727472600	14.875	0	0.00	14.875	14.875	14.875	0
1727386200	14.875	0.28	1.88	14.875	14.875	14.875	200
1727299200	14.6	0	0.00	14.6	14.6	14.6	0
1727212800	14.6	-0.71	-4.64	14.875	14.875	14.6	450
1727126820	15.31	0	0.00	15.31	15.31	15.31	0
1726867620	15.31	0	0.00	15.31	15.31	15.31	0
1726781220	15.31	3.41	28.66	15	15.31	15	583
1726694640	11.9	0	0.00	11.9	11.9	11.9	0
1726608240	11.9	0	0.00	11.9	11.9	11.9	0
1726521840	11.9	0	0.00	11.9	11.9	11.9	0
1726262640	11.9	0	0.00	11.9	11.9	11.9	0
1726176240	11.9	0	0.00	11.9	11.9	11.9	0
1726089840	11.9	0	0.00	11.9	11.9	11.9	0
1726003440	11.9	0	0.00	11.9	11.9	11.9	0
1725917040	11.9	0	0.00	11.9	11.9	11.9	0
1725657840	11.9	0	0.00	11.9	11.9	11.9	0
1725571440	11.9	-1.53	-11.39	11.94	11.94	11.9	1000
1725460200	13.43	0	0.00	13.43	13.43	13.43	0
1725373800	13.43	0	0.00	13.43	13.43	13.43	0

Ion Beam Applications (PK)

Blue Sky Alternatives Ac...

Killi Resources

Zkb Gold Etf Aa Chf

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관