Assura Plc【AGR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Assura Plc (AGR)

36.88

-0.02

(-0.05%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.48	1.31868131868	36.4	37.56	35.24	9493768	36.19049746	DE
4	-0.34	-0.91348737238	37.22	38.48	35.24	8561459	37.05650571	DE
12	-3.72	-9.16256157635	40.6	41.62	35.24	7860973	38.53472354	DE
26	-4.88	-11.6858237548	41.76	43.58	35.24	6923553	40.01650251	DE
52	-9.22	-20	46.1	46.1	35.24	8325326	41.06768961	DE
156	-29.53516092	-44.4705102131	66.41516092	71.13452099	35.24	8655027	49.63971127	DE
260	-39.51464106	-51.7243624837	76.39464106	86.3249612	35.24	7862405	57.94535513	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	36.88	-0.02	-0.05	36.58	37.56	36.58	9059022
1737048600	36.9	0.1	0.27	37	37.04	36.44	9547180
1736962200	36.8	1.46	4.13	35.78	36.9	35.78	11271067
1736875800	35.34	-0.8	-2.21	35.9	36.64	35.24	13926450
1736789400	36.14	0.2	0.56	36.22	36.38	35.84	6941416
1736530200	35.94	-0.72	-1.96	36.4	36.66	35.76	5782726
1736443800	36.66	0.56	1.55	36.2	36.66	35.68	10366045
1736357400	36.1	-1	-2.70	37.1	37.26	35.84	7255198
1736271000	37.1	-0.76	-2.01	38.46	38.46	37.1	7033452
1736184600	37.86	-0.38	-0.99	38.46	38.46	37.84	4667614
1735925400	38.24	-0.12	-0.31	38.3	38.4	38.12	3741799
1735839000	38.36	0.02	0.05	38.48	38.48	38.1	5008247
1735666200	38.34	0.56	1.48	37.88	38.44	37.76	2794967
1735579800	37.78	-0.26	-0.68	38.04	38.1	37.64	6838570
1735320600	38.04	0.06	0.16	37.94	38.14	37.64	4983757
1735061400	37.98	0.56	1.50	38.28	38.28	37.52	2394175
1734975000	37.42	-0.16	-0.43	37.58	37.72	36.94	6302043
1734715800	37.58	-0.14	-0.37	37.22	38.16	37.22	36690094
1734629400	37.72	-0.6	-1.57	39.26	39.26	37.4	10758995
1734543000	38.32	0	0.00	38.88	38.88	38.28	4348719
1734456600	38.32	-0.62	-1.59	38.88	38.96	38.18	6456005
1734370200	38.94	-0.18	-0.46	38.9	39.24	38.82	5917336
1734111000	39.12	0.12	0.31	38.84	39.26	38.84	3770360
1734024600	39	-0.94	-2.35	39.44	39.5	38.94	6251370
1733938200	39.94	-0.04	-0.10	40.92	40.92	39.92	4353117
1733851800	39.98	0.06	0.15	40.44	40.44	39.54	5064390
1733765400	39.92	-0.38	-0.94	40.8	40.8	39.76	5289460
1733506200	40.3	-0.26	-0.64	41.04	41.04	40.18	5542600
1733419800	40.56	0.02	0.05	40.5	40.72	40.34	6827833
1733333400	40.54	0.9	2.27	39.76	40.54	39.62	9472862
1733247000	39.64	0.46	1.17	38.5	39.64	38.5	5958462
1733160600	39.18	-0.38	-0.96	40.02	40.02	38.92	4108739
1732901400	39.56	0.02	0.05	39.4	39.74	39.4	20068759
1732815000	39.54	0.16	0.41	39	39.62	39	2705031
1732728600	39.38	0.78	2.02	38.84	39.56	38.78	4985343
1732642200	38.6	-0.34	-0.87	39.56	39.56	38.58	3565438
1732555800	38.94	0.28	0.72	39.48	39.48	38.62	17389774
1732296600	38.66	0.34	0.89	38.4	38.9	38.4	4359951
1732210200	38.32	0	0.00	38	38.54	38	6746964
1732123800	38.32	-0.44	-1.14	38	38.72	38	6013387
1732037400	38.76	0.52	1.36	38.92	38.92	38.18	6123272
1731951000	38.24	-1.08	-2.75	39.2	39.2	38.2	10104146
1731691800	39.32	0.44	1.13	39.3	39.36	38.64	5484028
1731605400	38.88	1.02	2.69	37.7	39.02	37.56	11628486
1731519000	37.86	-0.78	-2.02	39.24	39.24	37.84	13070993
1731432600	38.64	-0.36	-0.92	39	39.02	38.54	7354353
1731346200	39	0.24	0.62	38.2	39.18	38.2	3328894
1731087000	38.76	0.34	0.88	38	39.02	38	3102317
1731000600	38.42	0.06	0.16	38.44	38.8	38.4	6270387
1730914200	38.36	-0.7	-1.79	39.32	39.68	38.08	18241258
1730827800	39.06	-0.68	-1.71	39.76	39.96	39.06	8975577
1730741400	39.74	-0.22	-0.55	39.76	40.18	39.74	9276250
1730482200	39.96	-0.28	-0.70	39.86	40.32	39.78	5345547
1730395800	40.24	-0.58	-1.42	40.56	40.76	39.8	12362492
1730309400	40.82	0.44	1.09	41.16	41.62	40.3	8838584
1730223000	40.38	-0.16	-0.39	41.1	41.1	40.04	9539354
1730136600	40.54	0.08	0.20	40.26	40.74	40.24	9531803
1729873800	40.46	0.2	0.50	40.6	40.6	40.12	7499029
1729787400	40.26	-0.14	-0.35	40.4	40.56	40.26	3242997
1729701000	40.4	-0.02	-0.05	40.9	40.9	40.26	3180574
1729614600	40.42	-0.28	-0.69	40.56	40.64	40.2	5861866
1729528200	40.7	-0.42	-1.02	40.88	41.4	40.68	8747666
1729269000	41.12	-0.38	-0.92	41.42	41.42	40.8	6265417

Asterias Biotherapeutics, Inc.

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관