Lyft Inc【0A2O】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Lyft Inc (0A2O)

11.72

0.00

(0.00%)

마감 14 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	11.72	11.72	11.72	858	11.72	DE
4	0	0	11.72	11.72	11.72	497	11.72	DE
12	0	0	11.72	11.72	11.72	9364	11.72	DE
26	0	0	11.72	11.72	11.72	18458	11.72	DE
52	-7.46	-38.8946819604	19.18	19.18	9.62	20865	13.02722925	DE
156	-21.63	-64.8575712144	33.35	36.1825	7.925	17618	13.45706242	DE
260	-18.68	-61.4473684211	30.4	56.5	7.925	11375	15.27572231	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	11.72	0	0.00	11.72	11.72	11.72	179
1744302600	11.72	0	0.00	11.72	11.72	11.72	70
1744216200	11.72	0	0.00	11.72	11.72	11.72	1000
1744129800	11.72	0	0.00	11.72	11.72	11.72	971
1744043400	11.72	0	0.00	11.72	11.72	11.72	1391
1743784200	11.72	0	0.00	11.72	11.72	11.72	0
1743697800	11.72	0	0.00	11.72	11.72	11.72	5
1743611400	11.72	0	0.00	11.72	11.72	11.72	2426
1743525000	11.72	0	0.00	11.72	11.72	11.72	95
1743438600	11.72	0	0.00	11.72	11.72	11.72	62
1743183000	11.72	0	0.00	11.72	11.72	11.72	1
1743096600	11.72	0	0.00	11.72	11.72	11.72	720
1743010200	11.72	0	0.00	11.72	11.72	11.72	4
1742923800	11.72	0	0.00	11.72	11.72	11.72	22
1742837400	11.72	0	0.00	11.72	11.72	11.72	0
1742578200	11.72	0	0.00	11.72	11.72	11.72	1
1742491800	11.72	0	0.00	11.72	11.72	11.72	2
1742405400	11.72	0	0.00	11.72	11.72	11.72	351
1742319000	11.72	0	0.00	11.72	11.72	11.72	1791
1742232600	11.72	0	0.00	11.72	11.72	11.72	487
1741973400	11.72	0	0.00	11.72	11.72	11.72	38
1741887000	11.72	0	0.00	11.72	11.72	11.72	13
1741800600	11.72	0	0.00	11.72	11.72	11.72	12385
1741714200	11.72	0	0.00	11.72	11.72	11.72	1166
1741627800	11.72	0	0.00	11.72	11.72	11.72	416
1741368600	11.72	0	0.00	11.72	11.72	11.72	476
1741282200	11.72	0	0.00	11.72	11.72	11.72	634
1741195800	11.72	0	0.00	11.72	11.72	11.72	384
1741109400	11.72	0	0.00	11.72	11.72	11.72	542
1741023000	11.72	0	0.00	11.72	11.72	11.72	1
1740763800	11.72	0	0.00	11.72	11.72	11.72	476
1740677400	11.72	0	0.00	11.72	11.72	11.72	1365
1740591000	11.72	0	0.00	11.72	11.72	11.72	0
1740504600	11.72	0	0.00	11.72	11.72	11.72	6672
1740418200	11.72	0	0.00	11.72	11.72	11.72	1588
1740159000	11.72	0	0.00	11.72	11.72	11.72	146
1740072600	11.72	0	0.00	11.72	11.72	11.72	13
1739986200	11.72	0	0.00	11.72	11.72	11.72	708
1739899800	11.72	0	0.00	11.72	11.72	11.72	155
1739813400	11.72	0	0.00	11.72	11.72	11.72	0
1739554200	11.72	0	0.00	11.72	11.72	11.72	3992
1739467800	11.72	0	0.00	11.72	11.72	11.72	1467
1739381400	11.72	0	0.00	11.72	11.72	11.72	7066
1739295000	11.72	0	0.00	11.72	11.72	11.72	1380
1739208600	11.72	0	0.00	11.72	11.72	11.72	4909
1738949400	11.72	0	0.00	11.72	11.72	11.72	178
1738863000	11.72	0	0.00	11.72	11.72	11.72	58
1738776600	11.72	0	0.00	11.72	11.72	11.72	582
1738690200	11.72	0	0.00	11.72	11.72	11.72	3610
1738603800	11.72	0	0.00	11.72	11.72	11.72	1
1738344600	11.72	0	0.00	11.72	11.72	11.72	12989
1738258200	11.72	0	0.00	11.72	11.72	11.72	19588
1738171800	11.72	0	0.00	11.72	11.72	11.72	30997
1738085400	11.72	0	0.00	11.72	11.72	11.72	24129
1737999000	11.72	0	0.00	11.72	11.72	11.72	2147
1737739800	11.72	0	0.00	11.72	11.72	11.72	7578
1737653400	11.72	0	0.00	11.72	11.72	11.72	373772
1737567000	11.72	0	0.00	11.72	11.72	11.72	7802
1737480600	11.72	0	0.00	11.72	11.72	11.72	4247
1737394200	11.72	0	0.00	11.72	11.72	11.72	0
1737135000	11.72	0	0.00	11.72	11.72	11.72	9431
1737048600	11.72	0	0.00	11.72	11.72	11.72	17089
1736962200	11.72	0	0.00	11.72	11.72	11.72	12249
1736875800	11.72	0	0.00	11.72	11.72	11.72	9084
1736789400	11.72	0	0.00	11.72	11.72	11.72	4768

Acumen Pharmaceuticals

Eolus Vind Ab (publ)

Avidian Gold (PK)

OceanFirst Financial

Amundi Eu Mivol

Rigetti Computing

DJ Emerging Markets Meta...

Relief Therapeutics (QB)

MyMD Pharmaceuticals

GraniteShares 1X Short C...

Irhythm Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관