Astrazeneca plc【A1ZN34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Astrazeneca plc (A1ZN34)

68.06

0.94

(1.40%)

마감 27 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1	0.147145379635	67.96	68.67	66.69	93	67.4025	DR
4	-0.23	-0.336798945673	68.29	70.08	64.68	254	67.44820477	DR
12	-0.88	-1.27647229475	68.94	70.08	59.52	1516	66.48320984	DR
26	-6.16	-8.29964969011	74.22	82.8	59.52	2426	74.64626414	DR
52	13.64	25.0643145902	54.42	82.8	50.8	2336	68.29316003	DR
156	14.29	26.5761577088	53.77	82.8	46.87	2465	58.33761845	DR
260	18.04	36.0655737705	50.02	82.8	41.72	5920	51.17307969	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754200	68.06	0.94	1.40	67.45	68.67	67.45	285
1737667740	67.12	-0.61	-0.90	68.08	68.08	67.12	163
1737581400	67.73	-0.6	-0.88	68.7	68.7	67.22	156
1737495000	68.33	1.64	2.46	68.3	68.39	68.3	54
1737408600	66.69	-0.7	-1.04	66.69	66.69	66.69	3
1737149400	67.39	-0.01	-0.01	67.96	67.96	67.39	152
1737062940	67.4	1.55	2.35	66.44	67.4	66.44	375
1736976540	65.849999	-0.14	-0.21	64.68	66.19	64.68	67
1736890140	65.989999	-0.37	-0.56	67.03	67.03	65	80
1736803740	66.36	-1.54	-2.27	67.2	67.2	66.36	137
1736544540	67.9	1.58	2.38	65.34	68.5	65.34	149
1736458140	66.319999	-1.64	-2.41	67.099999	67.099999	66.319999	426
1736371740	67.96	-0.29	-0.42	67.26	67.96	67.26	74
1736285400	68.25	0.14	0.21	67.62	68.25	67.44	274
1736198940	68.11	0.58	0.86	70.08	70.08	65.93	165
1735939740	67.53	-0.18	-0.27	67.97	68.46	67.53	961
1735853400	67.71	0.23	0.34	68.17	68.46	67.48	891
1735594200	67.48	-0.59	-0.87	67.62	67.88	67.48	123
1735334940	68.07	-0.22	-0.32	68.29	68.5	68.07	223
1735248540	68.29	-0.63	-0.91	67.54	68.67	67.54	315
1734989340	68.92	2.8	4.23	67.48	68.92	67.34	811
1734730200	66.12	-0.09	-0.14	65.92	66.12	64.75	908
1734643800	66.209999	-2.1	-3.07	67.39	67.4	65.87	301
1734557400	68.31	0.1	0.15	67.38	68.31	67.38	1912
1734470940	68.21	0.73	1.08	67.38	68.93	67.38	216
1734384540	67.48	0.6	0.90	67.5	67.83	67.42	101
1734125340	66.879999	0.09	0.13	66.64	67.13	66.489999	3011
1734039000	66.79	-0.55	-0.82	67.34	67.34	65.93	114
1733952540	67.34	-0.19	-0.28	67.97	67.97	67	1520
1733866140	67.53	-1.93	-2.78	70	70	67.53	1162
1733779740	69.46	0.05	0.07	68.57	69.93	68.57	615
1733520600	69.41	1.7	2.51	66.81	69.41	66.81	6020
1733434200	67.71	0.74	1.10	67.69	67.71	67.22	102
1733347800	66.97	-2.03	-2.94	67.48	67.69	66.8	9488
1733261340	69	0.97	1.43	68.69	69.37	68.47	18825
1733174940	68.03	1.28	1.92	66.76	68.11	66.76	950
1732915740	66.75	1.15	1.75	65.599999	68.37	65.599999	1544
1732829400	65.599999	2.3	3.63	65	66.29	65	157
1732743000	63.3	-0.9	-1.40	64.4	66.23	63.3	526
1732656600	64.2	-0.27	-0.42	64.45	64.5	64.2	810
1732570140	64.47	1.13	1.78	63.73	64.47	63.35	1007
1732310940	63.34	1.49	2.41	63.01	64.26	63.01	2417
1732224600	61.85	-1.14	-1.81	62.8	62.8	61.65	849
1732051800	62.99	0	0.00	61.5	62.99	61.02	242
1731965340	62.99	-0.87	-1.36	60.77	62.99	60.24	987
1731619800	63.86	0.62	0.98	63.87	63.87	62.76	723
1731533400	63.24	-0.56	-0.88	64.03	64.03	62.06	252
1731446940	63.8	1.51	2.42	62.35	63.8	61.44	929
1731360540	62.29	-0.01	-0.02	62.15	63.1	62.13	516
1731101400	62.3	1.1	1.80	61.83	62.45	61.44	5887
1731014940	61.2	0.6	0.99	60	61.26	59.52	852
1730928600	60.6	-2.7	-4.27	63.3	63.84	60.45	1903
1730842200	63.3	-5.71	-8.27	67.49	67.49	63.3	7844
1730755800	69.01	-0.6	-0.86	70.07	70.07	68.81	242
1730496600	69.61	0.67	0.97	68.94	69.81	68.94	1950
1730410200	68.94	-5.62	-7.54	71	71	68.71	5552
1730323800	74.56	2.51	3.48	72.24	74.56	68.41	524
1730237340	72.05	-0.18	-0.25	72.17	72.31	72.03	194
1730151000	72.23	0.55	0.77	71.01	72.23	71.01	8

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관