Alphaville S.A.【AVLL3F】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Alphaville S.A. (AVLL3F)

2.14

0.13

(6.47%)

마감 15 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987800	2.14	0.05	2.39	2.12	2.14	2.12	30
1741901400	2.09	-0.01	-0.48	2.21	2.21	2.09	12
1741814940	2.1	-0.13	-5.83	2.2	2.23	2.1	148
1741728600	2.23	0.13	6.19	2.04	2.23	2.04	2
1741642140	2.1	-0.01	-0.47	2.11	2.27	2.04	218
1741382940	2.11	-0.17	-7.46	2.2799999	2.2799999	2.11	71
1741296540	2.2799999	0	0.00	2.2799999	2.2799999	2.2599999	39
1741210140	2.2799999	0.12	5.56	2.04	2.2799999	2.0099999	34
1740778200	2.16	0.01	0.47	2.14	2.2799999	2.06	198
1740691740	2.15	0	0.00	2.18	2.18	2.1	98
1740605400	2.15	0.01	0.47	2.1	2.24	2.1	259
1740519000	2.14	-0.05	-2.28	2.2	2.2	2.14	6
1740432540	2.19	-0.1	-4.37	2.46	2.46	2.14	106
1740173400	2.29	-0.19	-7.66	2.5099999	2.5099999	2.2599999	86
1740087000	2.48	0.22	9.73	2.32	2.48	2.2599999	88
1740000540	2.2599999	-0.05	-2.16	2.43	2.49	2.2599999	349
1739914140	2.31	0.01	0.43	2.2799999	2.31	2.2799999	83
1739827800	2.3	0.04	1.77	2.2599999	2.3	2.2599999	84
1739568600	2.2599999	0.08	3.67	2.2599999	2.2599999	2.2599999	6
1739482140	2.18	-0.05	-2.24	2.23	2.23	2.16	13
1739395740	2.23	-0.02	-0.89	2.23	2.23	2.23	1
1739309400	2.25	-0.03	-1.32	2.2799999	2.45	2.24	52
1739222940	2.2799999	-0.02	-0.87	2.32	2.32	2.2799999	31
1738963800	2.3	-0.06	-2.54	2.39	2.56	2.3	52
1738877340	2.36	-0.05	-2.07	2.44	2.57	2.36	53
1738790940	2.41	0.16	7.11	2.2799999	2.41	2.2599999	71
1738704600	2.25	-0.22	-8.91	2.43	2.43	2.25	28
1738618200	2.47	0.23	10.27	2.47	2.47	2.45	38
1738358940	2.24	-0.2	-8.20	2.43	2.44	2.24	116
1738272540	2.44	0.19	8.44	2.22	2.44	2.22	94
1738186200	2.25	-0.25	-10.00	2.37	2.45	2.25	142
1738099740	2.5	0.04	1.63	2.43	2.5	2.38	149
1738013340	2.46	-0.09	-3.53	2.43	2.46	2.43	12
1737754200	2.55	0.05	2.00	2.43	2.55	2.43	48
1737667740	2.5	0.01	0.40	2.55	2.55	2.45	76
1737581400	2.49	0	0.00	2.49	2.49	2.49	0
1737495000	2.49	-0.21	-7.78	2.6	2.6	2.49	41
1737408600	2.7	0.05	1.89	2.6	2.85	2.6	53
1737149340	2.65	0	0.00	2.65	2.65	2.65	0
1737062940	2.65	-0.25	-8.62	2.85	2.85	2.52	123
1736976540	2.9	0.22	8.21	2.55	3.09	2.55	116
1736890140	2.68	-0.1	-3.60	2.7799999	2.7799999	2.68	39
1736803740	2.7799999	0.25	9.88	2.69	2.7799999	2.55	57
1736544540	2.5299999	-0.03	-1.17	2.56	2.56	2.5299999	23
1736458140	2.56	0	0.00	2.56	2.56	2.56	1
1736371740	2.56	-0.01	-0.39	2.56	2.56	2.55	36
1736285400	2.57	-0.47	-15.46	2.56	2.59	2.56	40
1736198940	3.04	0.32	11.76	2.75	3.04	2.7	38
1735939740	2.72	-0.06	-2.16	2.75	2.75	2.72	22
1735853400	2.7799999	0.08	2.96	2.64	2.89	2.64	31
1735594200	2.7	-0.07	-2.53	2.7	2.7	2.7	28
1735334940	2.77	0.1	3.75	2.93	2.93	2.77	6
1735248540	2.67	-0.28	-9.49	2.95	2.95	2.43	175
1734989340	2.95	0.25	9.26	2.73	2.97	2.73	50
1734730200	2.7	0.18	7.14	2.55	2.7	2.55	3
1734643800	2.52	-0.27	-9.68	2.73	2.73	2.52	8
1734557400	2.79	0.09	3.33	2.79	2.79	2.79	5
1734470940	2.7	-0.2	-6.90	2.9	2.92	2.7	162
1734384540	2.9	0.04	1.40	2.8	2.9	2.8	14

Teleperformance SE Med T...

Morgan Stanley Autocalla...

Euronext MTS EGB Italy 5...

Assistance Publique Hopi...

FTSEurofirst 300 Aerospa...

Bofa Finance Llc Autocal...

Barclays Bank Plc Autoca...

Paris Saint-Germain

Euronext Transatlantic P...

Credit Suisse Ag London ...

Morgan Stanley Uncapped ...

Bofa Finance Llc Autocal...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관