Aptamer Group Plc【APTA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Aptamer Group Plc (APTA)

0.44

-0.01

(-2.22%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.025	6.02409638554	0.415	0.47	0.39	18840754	0.42474036	DE
4	0.07	18.9189189189	0.37	0.47	0.325	18337416	0.40578709	DE
12	0.21	91.3043478261	0.23	0.47	0.23	20792979	0.34262631	DE
26	0.18	69.2307692308	0.26	0.47	0.205	17958422	0.28989356	DE
52	-0.685	-60.8888888889	1.125	1.125	0.205	13092471	0.39214133	DE
156	-132.06	-99.6679245283	132.5	132.5	0.205	5750075	0.64192626	DE
260	-128.06	-99.6575875486	128.5	153	0.205	5567530	0.66241668	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733160600	0.2849999	-0.025	-8.06	0.31	0.31	0.275	25673615
1732901400	0.31	0	0.00	0.31	0.31	0.31	10076721
1732815000	0.31	0.01	3.33	0.31	0.32	0.31	10288078
1732728600	0.3	-0.02	-6.25	0.32	0.32	0.3	8535799
1732642200	0.32	0	0.00	0.33	0.33	0.315	12054234
1732555800	0.32	-0.02	-5.88	0.34	0.355	0.32	31983193
1732296600	0.34	0.045	15.25	0.295	0.3449999	0.295	64838530
1732210200	0.295	0	0.00	0.295	0.295	0.295	28604357
1732123800	0.295	0	0.00	0.295	0.295	0.295	11644124
1732037400	0.295	0	0.00	0.295	0.295	0.295	27316522
1731951000	0.295	0.005	1.72	0.29	0.295	0.2849999	9693877
1731691800	0.29	0.015	5.45	0.275	0.3	0.275	27386390
1731605400	0.275	0	0.00	0.275	0.275	0.275	2266979
1731519000	0.275	-0.01	-3.51	0.2849999	0.2849999	0.275	16549208
1731432600	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	17469299
1731346200	0.2849999	0.0099999	3.64	0.275	0.29	0.275	61238563
1731087000	0.275	0.035	14.58	0.24	0.275	0.24	81880005
1731000600	0.24	0.01	4.35	0.24	0.25	0.24	49106449
1730914200	0.23	0.01	4.55	0.23	0.23	0.23	20118199
1730827800	0.22	-0.005	-2.22	0.225	0.225	0.22	438364
1730741400	0.225	0	0.00	0.225	0.225	0.225	5415240
1730482200	0.225	0	0.00	0.225	0.225	0.225	6635890
1730395800	0.225	0	0.00	0.225	0.225	0.225	17711858
1730309400	0.225	0	0.00	0.225	0.225	0.225	4857529
1730223000	0.225	0	0.00	0.225	0.225	0.225	1698916

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관