Activeops Plc【AOM】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Activeops Plc (AOM)

86.00

0.50

(0.58%)

마감 13 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5	-5.49450549451	91	91	80.5	93916	84.79227255	DE
4	-13	-13.1313131313	99	99	80.5	41004	88.00493683	DE
12	-15.5	-15.2709359606	101.5	108	80.5	75579	99.68391311	DE
26	-31.5	-26.8085106383	117.5	130	80.5	70506	107.7076936	DE
52	-14.5	-14.4278606965	100.5	142	80.5	119875	116.53255356	DE
156	-7	-7.52688172043	93	142	62.5	117734	96.35845486	DE
260	-100.5	-53.8873994638	186.5	227.5	62.5	108341	111.07475731	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	86	0.5	0.58	85.5	86	84.5	32530
1744302600	85.5	3.5	4.27	84	85.5	81.75	149001
1744216200	82	-1.5	-1.80	83.5	83.5	82	25001
1744129800	83.5	0.5	0.60	82.5	83.5	82.5	44689
1744043400	83	-2	-2.35	85	85	81	24759
1743784200	85	-6	-6.59	91	91	80.5	160024
1743697800	91	0	0.00	91	91	90	3
1743611400	91	0	0.00	91	91	91	19572
1743525000	91	3	3.41	90.5	91	90.5	702
1743438600	88	-7.5	-7.85	95.5	95.5	88	32740
1743183000	95.5	0.5	0.53	95	95.5	95	1431
1743096600	95	0	0.00	95	95	95	0
1743010200	95	1.5	1.60	93.5	96	92.5	41803
1742923800	93.5	1.5	1.63	93.5	93.5	92	30000
1742837400	92	-4	-4.17	95.5	95.5	92	55602
1742578200	96	-0.5	-0.52	96.5	96.5	96	7404
1742491800	96.5	-2	-2.03	98.5	98.5	96.5	70200
1742405400	98.5	0	0.00	98.5	98.5	98.5	4886
1742319000	98.5	0	0.00	98.5	98.5	98.5	9715
1742232600	98.5	-0.5	-0.51	99	99	98.5	15578
1741973400	99	0	0.00	99	99	98.5	7945
1741887000	99	0	0.00	99	99	99	0
1741800600	99	0	0.00	99	99	99	8550
1741714200	99	-3.5	-3.41	102.5	102.5	99	19850
1741627800	102.5	0	0.00	102.5	102.5	102.5	1918
1741368600	102.5	0	0.00	102.5	102.5	102.5	3000
1741282200	102.5	0	0.00	102.5	102.5	102.5	30570
1741195800	102.5	1.5	1.49	103	103	102.5	57489
1741109400	101	-2	-1.94	104	104	100.5	58215
1741023000	103	-1	-0.96	104	104	103	5
1740763800	104	0	0.00	104	104	103	3141
1740677400	104	1	0.97	104	104	103	1584
1740591000	103	1	0.98	104	104	103	61149
1740504600	102	-4	-3.77	106	106	102	33249
1740418200	106	2.5	2.42	105	106.5	105	13909
1740159000	103.5	0.5	0.49	103.5	103.5	103.5	14800
1740072600	103	2	1.98	101	103	101	21986
1739986200	101	-1	-0.98	102	102	101	15248
1739899800	102	0	0.00	102	102	102	74642
1739813400	102	0	0.00	102	103	102	1823772
1739554200	102	-1.5	-1.45	103.5	103.5	102	744280
1739467800	103.5	0	0.00	103.5	103.5	103.5	91025
1739381400	103.5	0	0.00	103.5	103.5	103.5	126516
1739295000	103.5	0	0.00	103.5	103.5	103.5	2584
1739208600	103.5	0	0.00	103.5	103.5	103.5	1377
1738949400	103.5	0	0.00	103.5	103.5	103.5	12969
1738863000	103.5	0	0.00	103.5	103.5	103.5	10888
1738776600	103.5	-0.5	-0.48	107.5	108	103.5	172713
1738690200	104	0	0.00	104	104	101.5	26286
1738603800	104	0	0.00	104	104	104	2407
1738344600	104	0	0.00	104	104	104	0
1738258200	104	0	0.00	104	104	104	0
1738171800	104	0	0.00	104	104	104	248
1738085400	104	0	0.00	104	104	104	1364
1737999000	104	0	0.00	104	104	104	0
1737739800	104	0	0.00	104	104	104	10967
1737653400	104	0	0.00	104	104	104	261054
1737567000	104	0	0.00	104	104	104	1471
1737480600	104	0	0.00	104	104	104	14118
1737394200	104	0	0.00	104	104	104	816
1737135000	104	2	1.96	101.5	104.5	101.5	25074
1737048600	102	0.5	0.49	101.5	102.5	101.5	8399
1736962200	101.5	-5.5	-5.14	102.5	105	96.5	398268
1736875800	107	1	0.94	106	107	102.5	24896
1736789400	106	-3	-2.75	109	109	106	23218

Capital Gearing

Burning Rock Biotech

Resolute Topco (GM)

Vontobel Financial Produ...

Trio Resources (PK)

Five Star Senior Living

Indice Valor Bovespa Seg...

Image Protect (PK)

Vontobel Financial Produ...

Hwange Colliery

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관