Atome Plc【ATOM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3	-7.69230769231	39	39	35.5	60883	37.18404766	DE
4	-6	-14.2857142857	42	44	33	106648	38.32561014	DE
12	-13	-26.5306122449	49	51	33	79050	42.56704476	DE
26	-48.5	-57.3964497041	84.5	88	33	80628	52.27372531	DE
52	-7.5	-17.2413793103	43.5	88	33	67820	55.39179063	DE
156	-30	-45.4545454545	66	160.5	33	53886	77.55592013	DE
260	-49	-57.6470588235	85	160.5	33	55815	77.16800183	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	36	-0.5	-1.37	36.5	36.5	35.5	22160
1741282200	36.5	-1	-2.67	37.5	38	36.5	96180
1741195800	37.5	0	0.00	37.5	37.5	37.5	14730
1741109400	37.5	0	0.00	37.5	37.5	37.5	36479
1741023000	37.5	0	0.00	37.5	37.5	37.5	23300
1740763800	37.5	-2.5	-6.25	39	39	37.5	133724
1740677400	40	-1	-2.44	43	44	39	756602
1740591000	41	4	10.81	37	41	37	96716
1740504600	37	0.5	1.37	36.5	37	36.5	33116
1740418200	36.5	1.5	4.29	35	36.5	35	148673
1740159000	35	0	0.00	35	35	35	13018
1740072600	35	0	0.00	35	35	35	34926
1739986200	35	0	0.00	35	35	35	7966
1739899800	35	0	0.00	35	35	35	68685
1739813400	35	0	0.00	35	35	35	41979
1739554200	35	-1	-2.78	36	36	35	60886
1739467800	36	-2.5	-6.49	38.5	38.5	33	274338
1739381400	38.5	-1.3	-3.27	39	39	38.5	50466
1739295000	39.8	-1.2	-2.93	41	41	38.5	133993
1739208600	41	-1	-2.38	42	42	41	68423
1738949400	42	0	0.00	42	42	42	38760
1738863000	42	-1.5	-3.45	43.5	43.5	42	41160
1738776600	43.5	2	4.82	42	43.5	42	123543
1738690200	41.5	-1	-2.35	42.5	43.3	41.5	59137
1738603800	42.5	-2.5	-5.56	43.5	43.5	41.5	72839
1738344600	45	1	2.27	43.5	45	43.5	88972
1738258200	44	-3.5	-7.37	47.5	47.5	43.5	105312
1738171800	47.5	-1.3	-2.66	47.5	47.5	47.5	15481
1738085400	48.8	1.3	2.74	47.5	48.8	47.5	14854
1737999000	47.5	0	0.00	47.5	47.5	47.5	50587
1737739800	47.5	0	0.00	47.5	47.5	47.5	39637
1737653400	47.5	0	0.00	47.5	47.5	47.5	19850
1737567000	47.5	3.5	7.95	44	47.5	44	156469
1737480600	44	0	0.00	44	44	44	44615
1737394200	44	0	0.00	44	44	44	86225
1737135000	44	-1	-2.22	45	45	44	51063
1737048600	45	0	0.00	45	45	45	26725
1736962200	45	0	0.00	45	45	45	44839
1736875800	45	-0.1	-0.22	45	45.5	45	19823
1736789400	45.1	-0.4	-0.88	45.5	46.3	45	57736
1736530200	45.5	0	0.00	45.5	45.5	45.5	69393
1736443800	45.5	-2	-4.21	47.5	47.5	45.5	11842
1736357400	47.5	-0.5	-1.04	48	48	47.5	77250
1736271000	48	1.5	3.23	46.5	48	46	72224
1736184600	46.5	0	0.00	46.5	46.5	46.5	151222
1735925400	46.5	-1	-2.11	47.5	47.5	46.5	82460
1735839000	47.5	0	0.00	47.5	47.5	47.5	74940
1735666200	47.5	0	0.00	47.5	47.5	47.5	3913
1735579800	47.5	0	0.00	47.5	47.75	47.5	84278
1735320600	47.5	-1	-2.06	48.5	48.5	47.5	30196
1735061400	48.5	0	0.00	48.5	48.5	48.5	3060
1734975000	48.5	0	0.00	48.5	48.5	48.5	10286
1734715800	48.5	1	2.11	51	51	48.5	110038
1734629400	47.5	0	0.00	47.5	47.5	47.5	100850
1734543000	47.5	-1.5	-3.06	50	50	47.5	57736
1734456600	49	0.5	1.03	48.5	50	48	168685
1734370200	48.5	-2	-3.96	50.5	50.5	48.5	48452
1734111000	50.5	1.5	3.06	49	50.5	49	97199
1734024600	49	0	0.00	49	50	49	29300
1733938200	49	-1	-2.00	50	50	49	44267
1733851800	50	-2	-3.85	52	52	50	55822
1733765400	52	-1	-1.89	53	53	52	42376

BPCE Bpcefrn08jun32

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관