Aptamer Group Plc【APTA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Aptamer Group Plc (APTA)
Aptamer Group Plc (APTA) 과거

Aptamer Group Plc (APTA)

0.40

0.00

( 0.00% )

업데이트: 17:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	2.5641025641	0.39	0.455	0.39	14191130	0.4242236	DE
4	-0.025	-5.88235294118	0.425	0.455	0.35	11289005	0.3987918	DE
12	0.105	35.593220339	0.295	0.47	0.295	15544390	0.39255153	DE
26	0.14	53.8461538462	0.26	0.47	0.205	16622847	0.31278762	DE
52	-0.325	-44.8275862069	0.725	0.9	0.205	13218559	0.36674182	DE
156	-128.1	-99.6887159533	128.5	128.5	0.205	6081764	0.6275958	DE
260	-128.1	-99.6887159533	128.5	153	0.205	5720867	0.64821807	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	0.4	0	0.00	0.4	0.4	0.4	4301981
1740677400	0.4	-0.035	-8.05	0.435	0.435	0.4	16063644
1740591000	0.435	0.005	1.16	0.43	0.435	0.43	4798795
1740504600	0.43	-0.005	-1.15	0.435	0.435	0.43	10369966
1740418200	0.435	0.045	11.54	0.39	0.455	0.39	35421262
1740159000	0.39	0.005	1.30	0.385	0.39	0.385	17314974
1740072600	0.385	0.01	2.67	0.375	0.385	0.375	17114950
1739986200	0.375	0	0.00	0.375	0.38	0.375	14790192
1739899800	0.375	0.015	4.17	0.36	0.38	0.36	6119813
1739813400	0.36	-0.02	-5.26	0.38	0.38	0.35	21190224
1739554200	0.38	-0.01	-2.56	0.39	0.39	0.38	8041840
1739467800	0.39	0.005	1.30	0.385	0.39	0.385	4938323
1739381400	0.385	-0.015	-3.75	0.4	0.4	0.385	19687653
1739295000	0.4	-0.005	-1.23	0.405	0.405	0.4	2877923
1739208600	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	3165625
1738949400	0.4099999	0.0099999	2.50	0.4	0.4099999	0.4	19398234
1738863000	0.4	0.005	1.27	0.395	0.4	0.395	2910406
1738776600	0.395	-0.01	-2.47	0.405	0.405	0.39	7330115
1738690200	0.405	-0.015	-3.57	0.42	0.42	0.405	3857609
1738603800	0.42	-0.005	-1.18	0.425	0.425	0.4175	6086563
1738344600	0.425	0	0.00	0.425	0.425	0.42	3076364
1738258200	0.425	-0.015	-3.41	0.44	0.44	0.425	13168260
1738171800	0.44	-0.01	-2.22	0.45	0.45	0.44	9771098
1738085400	0.45	0.03	7.14	0.445	0.47	0.435	39661144
1737999000	0.42	0	0.00	0.42	0.42	0.42	6479207
1737739800	0.42	0.0100001	2.44	0.4099999	0.42	0.4099999	11819043
1737653400	0.4099999	0.0199999	5.13	0.4	0.4099999	0.4	17202845
1737567000	0.39	-0.025	-6.02	0.415	0.415	0.39	19041531
1737480600	0.415	-0.005	-1.19	0.425	0.425	0.415	24285459
1737394200	0.42	0	0.00	0.42	0.425	0.42	18266165
1737135000	0.42	0.0100001	2.44	0.4099999	0.42	0.4	44978862
1737048600	0.4099999	-0.01	-2.38	0.42	0.42	0.39	28323090
1736962200	0.42	0.05	13.51	0.37	0.42	0.37	63479110
1736875800	0.37	0.03	8.82	0.34	0.375	0.34	23212370
1736789400	0.34	0.01	3.03	0.33	0.34	0.33	11648358
1736530200	0.33	0	0.00	0.33	0.33	0.33	6178682
1736443800	0.33	-0.02	-5.71	0.335	0.335	0.325	7949597
1736357400	0.35	0	0.00	0.35	0.35	0.335	6197928
1736271000	0.35	-0.005	-1.41	0.355	0.355	0.35	1137302
1736184600	0.355	-0.01	-2.74	0.365	0.365	0.355	9607290
1735925400	0.365	0	0.00	0.365	0.365	0.365	5864119
1735839000	0.365	-0.005	-1.35	0.37	0.37	0.365	3078811
1735666200	0.37	0	0.00	0.37	0.37	0.37	5915074
1735579800	0.37	0.005	1.37	0.365	0.38	0.365	5682924
1735320600	0.365	-0.005	-1.35	0.37	0.375	0.365	4632839
1735061400	0.37	0	0.00	0.37	0.37	0.37	4445637
1734975000	0.37	0.02	5.71	0.35	0.375	0.35	13539571
1734715800	0.35	-0.01	-2.78	0.375	0.375	0.3449999	18578810
1734629400	0.36	-0.015	-4.00	0.39	0.39	0.36	12823840
1734543000	0.375	0.005	1.35	0.375	0.375	0.375	6059311
1734456600	0.37	-0.025	-6.33	0.395	0.395	0.37	16273002
1734370200	0.395	0.01	2.60	0.385	0.4	0.385	31261646
1734111000	0.385	0.02	5.48	0.365	0.385	0.365	27001302
1734024600	0.365	0.005	1.39	0.365	0.38	0.365	36091393
1733938200	0.36	0.005	1.41	0.355	0.36	0.3449999	14542023
1733851800	0.355	-0.005	-1.39	0.36	0.36	0.355	8712194
1733765400	0.36	0.065	22.03	0.295	0.365	0.295	80263927
1733506200	0.295	0	0.00	0.295	0.295	0.295	1495283
1733419800	0.295	0.0100001	3.51	0.295	0.3	0.295	13966735
1733333400	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	12141792
1733247000	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	6637466

Hermez Network Token

Kingdom of Saudi Arabia

Jpmorgan Chase Financial...

The Midas Touch Gold

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관