Novartis Ag Basel Namen Akt (PK)【NVSEF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Novartis Ag Basel Namen Akt (PK) (NVSEF)
Novartis Ag Basel Namen Akt (PK) (NVSEF) 과거

Novartis Ag Basel Namen Akt (PK) (NVSEF)

110.995

2.00

(1.83%)

마감 18 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.075	-3.54132267316	115.07	119.85	106.05	2282	110.11733129	CS
4	4.245	3.97658079625	106.75	119.85	106	47569	109.66057097	CS
12	15.505	16.2373023353	95.49	119.85	95.49	84241	105.22591298	CS
26	-0.0551	-0.0496172448291	111.0501	119.85	94.696	64764	104.97308618	CS
52	16.955	18.0295618886	94.04	123.55	90.24	39503	104.5787737	CS
156	27.045	32.2156045265	83.95	123.55	72.98	49468	93.19185332	CS
260	38.275	52.6333883388	72.72	123.55	68.65	43238	90.35637087	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742246400	110.995	2	1.83	110.995	110.995	110	5261
1741987680	109	0	0.00	109	109	109	654
1741901340	109	0	0.00	109	109	109	0
1741814940	109	-10.85	-9.05	106.05	109	106.05	5487
1741728000	119.85	0	0.00	119.85	119.85	119.85	0
1741641600	119.85	7.8	6.97	115.07	119.85	115.07	705
1741386240	112.045	0	0.00	112.045	112.045	112.045	0
1741299840	112.045	0	0.00	112.045	112.045	112.045	0
1741213440	112.045	-0.81	-0.71	108.4	112.045	108.4	2762
1741126800	112.85	2.25	2.04	108.63	113.996	106.64	4067
1741040760	110.59686	2.1	1.94	110.59686	110.59686	110.59686	135421
1740781260	108.49718	-1.73	-1.57	108.49718	108.49718	108.49718	45405
1740695340	110.23	-0.93	-0.84	110.23	110.23	108.75561	76470
1740608880	111.16	0	0.00	111.16	111.16	111.16	0
1740522480	111.16	5.16	4.87	111.16	111.16	109.52241	151787
1740436080	106	0	0.00	106	106	106	0
1740176880	106	0	0.00	106	106	106	0
1740090480	106	-0.75	-0.70	106	106	106	100353
1740003960	106.75	-1.17	-1.08	106.75	106.75	106.75	152
1739917320	107.92	0	0.00	107.92	107.92	107.92	0
1739571720	107.92	0	0.00	107.92	107.92	107.92	0
1739485320	107.92	4.92	4.78	107.1	107.92	107.1	1035
1739398920	103	-3.51	-3.30	106.5003	106.5003	103	623
1739312940	106.51	4.37	4.28	102.5	106.51	102.5	615
1739226000	102.14	-2.11	-2.02	103.536	103.536	102.14	92897
1738967160	104.248	-2.01	-1.89	104.248	104.248	104.248	1291740
1738880400	106.254	0	0.00	106.254	106.254	106.254	0
1738794000	106.254	1.51	1.44	106.254	106.254	106.254	1000171
1738708140	104.7476	0	0.00	104.7476	104.7476	104.7476	0
1738621740	104.7476	3.49	3.44	101.24	104.7476	101.24	4138
1738362480	101.26	0	0.00	101.26	101.26	101.26	0
1738276080	101.26	-1.64	-1.59	101.26	101.26	101.26	252
1738189740	102.9	0.25	0.24	103.5	103.5	102.9	623
1738103280	102.65	0.65	0.64	102.65	102.65	102.65	145
1738016820	102	2	2.00	102	102	102	2283
1737757440	100	0.77	0.78	101.85	101.85	97.45	5218
1737671220	99.2266	-0.65	-0.65	99.2266	99.2266	99.2266	493
1737584940	99.872	0	0.00	99.872	99.872	99.872	0
1737498540	99.872	2.14	2.19	99.872	99.872	99.872	875
1737152880	97.7311	-1.27	-1.28	99.338	99.338	96.93	1037
1737066420	99	-0.15	-0.15	99	99	99	1217
1736979720	99.15	-0.09	-0.09	99.15	99.15	99.15	1479
1736893320	99.24	0	0.00	99.24	99.24	99.24	0
1736806920	99.24	0	0.00	99.24	99.24	99.24	0
1736547720	99.24	1.89	1.94	98.53	99.24	98.53	238269
1736375340	97.35	-4.2	-4.14	98.1	98.1	97.35	506
1736288940	101.55	5.09	5.28	97.9	101.55	97.65	1801
1736202360	96.46	0.14	0.14	95.96	96.46	95.96	1169
1735942980	96.322	-0.6	-0.62	96.322	96.322	96.322	24130
1735856700	96.926	0.83	0.86	97.66	97.66	96.926	975
1735684140	96.1	0	0.00	96.1	96.1	96.1	0
1735597740	96.1	-0.03	-0.03	96.1	96.1	96.1	511
1735338000	96.13	-1.67	-1.71	98.505	98.505	96.13	208
1735251000	97.8011	0	0.00	97.8011	97.8011	97.8011	0
1735078200	97.8011	2.31	2.42	97.8011	97.8011	97.8011	155
1734992400	95.49	0.79	0.84	95.49	95.49	95.49	5330
1734733200	94.696	-0.61	-0.64	94.696	94.696	94.696	244
1734646800	95.31	-3.36	-3.40	96.058	96.058	95.31	271
1734560940	98.665	1.23	1.26	98.2	98.665	98.2	1115

Novartis Ag Basel Namen ... (PK)

Drewex Sa W Upadlosci Uk...

Melbourne It (PK)

Canada Jetlines

BMO Ultra Shortterm US (GM)

SSGA SPDR ETFS Europe I (PK)

Reven Housing REIT

Topdanmark AS (PK)

ShaMaran Petroleum

Medibank Private (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관