Abbvie Inc【ABBV34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Abbvie Inc (ABBV34)

64.08

1.72

(2.76%)

마감 23 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.26	7.08229426434	60.15	64.74	59.16	3031	61.87612999	DR
4	-2.86	-4.25152371042	67.27	74.95	59.16	2261	66.96652417	DR
12	-4.68	-6.77377333912	69.09	74.95	59.16	1398	67.19084052	DR
26	12.31	23.6276391555	52.1	74.95	49.85	1112	65.30679835	DR
52	20.83	47.7971546581	43.58	74.95	41.55	2790	54.5363296	DR
156	23.661875	58.0686227894	40.748125	74.95	39.68	2508	49.50607874	DR
260	41.6475	182.965403624	22.7625	74.95	22.6875	1858	48.0770139	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310940	64.41	2.05	3.29	62.98	64.739999	62.76	7416
1732224600	62.36	2.21	3.67	60.15	62.52	60.15	7155
1732051800	60.15	0.15	0.25	60	60.42	59.2	1159
1731965340	60	-3.99	-6.24	60.15	60.15	59.16	779
1731619800	63.99	0	0.00	62.22	63.99	61	550
1731533400	63.99	-0.72	-1.11	64.72	64.72	61.5	3070
1731446940	64.709999	-1.22	-1.85	65	65	61.93	1968
1731360540	65.93	-6.1	-8.47	72.24	73.22	62.51	4527
1731101400	72.03	0.77	1.08	70.23	73.36	70.23	291
1731014940	71.26	-0.44	-0.61	71.7	72.03	71.02	264
1730928600	71.7	-0.9	-1.24	74.62	74.62	71.33	176
1730842200	72.6	-0.19	-0.26	73.52	73.52	71.96	862
1730755800	72.79	-1.92	-2.57	74.48	74.48	72.31	681
1730496600	74.71	0.63	0.85	74.83	74.95	73.71	435
1730410200	74.08	1.21	1.66	72.18	74.9	72.18	5410
1730323800	72.87	4.75	6.97	68.81	72.87	68.81	1188
1730237340	68.12	0.37	0.55	68.43	68.53	67.48	344
1730151000	67.75	0.48	0.71	67.95	67.95	67.15	2242
1729891800	67.27	0	0.00	67.27	67.69	66.709999	9603
1729805400	67.27	0.18	0.27	69.87	69.87	66.29	60
1729719000	67.09	-3.91	-5.51	70.99	70.99	66.9	998
1729632600	71	4.44	6.67	66.43	71	66.43	1120
1729546140	66.56	-0.39	-0.58	67.62	67.69	66.29	277
1729287000	66.95	-0.15	-0.22	67.78	67.78	66.64	483
1729200540	67.099999	-0.03	-0.04	67.81	67.81	67.099999	206
1729114140	67.13	-0.71	-1.05	68.52	68.52	67.13	4464
1729027740	67.84	0.16	0.24	68	69.51	67.62	615
1728941340	67.68	-0.56	-0.82	66.87	68.95	66.87	188
1728682200	68.24	0.5	0.74	68.42	70.77	67.9	619
1728595740	67.74	-0.65	-0.95	67.62	71.25	67.48	594
1728509400	68.39	1.45	2.17	67.61	68.39	66.92	153
1728422940	66.94	0.93	1.41	66.01	66.989999	66.01	128
1728336600	66.01	-0.14	-0.21	66.81	66.81	66.01	411
1728077400	66.15	-0.77	-1.15	67	67.13	66.15	829
1727991000	66.92	-0.21	-0.31	67.45	67.69	66.569999	414
1727904540	67.13	-0.29	-0.43	67.42	67.42	65.94	456
1727818200	67.42	0.08	0.12	67.099999	68.04	66.849999	1125
1727731800	67.34	1.11	1.68	66.239999	67.34	66.17	1291
1727472600	66.23	1.27	1.96	65.03	66.709999	65.03	581
1727386140	64.959999	-0.42	-0.64	65.37	65.8	64.89	5202
1727299740	65.379999	-0.72	-1.09	66.769999	66.769999	65.379999	285
1727213400	66.099999	-1.24	-1.84	67.52	67.52	66.099999	316
1727127000	67.34	1.03	1.55	66.989999	67.34	66.849999	126
1726867800	66.31	1.15	1.76	66.04	66.5	65.94	1095
1726781400	65.16	-0.88	-1.33	65.8	66.08	65.16	988
1726695000	66.04	-0.32	-0.48	66.36	66.709999	65.94	105
1726608600	66.36	-1.23	-1.82	68.27	68.27	65.66	1000
1726522200	67.59	-0.19	-0.28	67.97	67.97	67.06	283
1726263000	67.78	-0.57	-0.83	68.35	68.35	66.92	98
1726176540	68.35	-0.11	-0.16	69.14	69.14	68	30
1726090140	68.46	-1.45	-2.07	70.61	70.61	68.39	334
1726003740	69.91	1.56	2.28	66.98	69.93	66.98	186
1725917400	68.35	0.83	1.23	68.32	68.95	68.18	263
1725658200	67.52	0.52	0.78	67.48	67.83	67.34	455
1725571800	67	-2.73	-3.92	70.41	70.41	67	291
1725485400	69.73	0.11	0.16	69.62	70.21	69.44	140
1725399000	69.62	1.33	1.95	68.29	70.28	68.29	3073
1725312600	68.29	-0.04	-0.06	68.33	69	63.65	2275
1725053400	68.33	-0.22	-0.32	69.09	69.58	68.25	8808
1724967000	68.55	0.51	0.75	68.04	69.3	68.04	531
1724880600	68.04	0.63	0.93	68.09	68.09	67.45	196
1724794140	67.41	-0.02	-0.03	67.35	68.32	66.989999	449
1724707740	67.43	-0.47	-0.69	67.62	68.04	67.34	4441
1724448600	67.9	-0.84	-1.22	69.42	72	67.56	1455

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관