Novacyt S.a.【NCYT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Novacyt S.a. (NCYT)

47.00

0.20

( 0.43% )

업데이트: 20:36:05

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3	-6	50	53.8	46.8	99843	48.9022128	DE
4	-8	-14.5454545455	55	62	46.8	241398	54.78708462	DE
12	-45	-48.9130434783	92	100.5	46.8	245700	63.01629957	DE
26	-20	-29.8507462687	67	137	43	441282	81.02907215	DE
52	-9	-16.0714285714	56	137	42.95	263078	77.91763786	DE
156	-264.3	-84.9020237713	311.3	491.1	36.15	273683	147.75590943	DE
260	36.5	347.619047619	10.5	1260	10	657081	319.96900024	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	46.8	-1.7	-3.51	47.1	47.1	46.8	82844
1732210200	48.5	-0.7	-1.42	49.4	49.4	48	42197
1732123800	49.2	-0.5	-1.01	50	50	47.6	221096
1732037400	49.7	-1.4	-2.74	50	50	49	53108
1731951000	51.1	0.2	0.39	50	53.8	49.1	116970
1731691800	50.9	-1.4	-2.68	51	52.2	50	21112
1731605400	52.3	3.05	6.19	48.7	52.4	48.7	347367
1731519000	49.25	-1.25	-2.48	50.8	51	48	67564
1731432600	50.5	-1	-1.94	50.6	51.8	50	65792
1731346200	51.5	-0.6	-1.15	51	52	51	66596
1731087000	52.1	-0.6	-1.14	52.4	52.4	51.4	145593
1731000600	52.7	-0.1	-0.19	54	54	52.7	95638
1730914200	52.8	-1.6	-2.94	54.6	55	52.8	142309
1730827800	54.4	-0.2	-0.37	54	56.6	54	181829
1730741400	54.6	-1.4	-2.50	54	56	54	58298
1730482200	56	0.5	0.90	54.2	57	54	254057
1730395800	55.5	-3.6	-6.09	62	62	54.2	397646
1730309400	59.1	8.1	15.88	53	60	50.4	1911477
1730223000	51	-3.9	-7.10	54	54.8	50	670530
1730136600	54.9	-1.6	-2.83	55	56	54.2	44491
1729873800	56.5	0.2	0.36	57	57	54	83444
1729787400	56.3	-1	-1.75	57	57	56	95862
1729701000	57.3	-1.5	-2.55	56.6	58.6	56.2	33851
1729614600	58.8	4.1	7.50	53.6	60	53	422129
1729528200	54.7	-1	-1.80	54.8	55.8	54.7	112905
1729269000	55.7	-0.2	-0.36	55.8	56.6	53	66343
1729182600	55.9	1.1	2.01	57	57.2	55	233826
1729096200	54.8	-2.3	-4.03	56.8	57.8	54.6	167617
1729009800	57.1	-2.3	-3.87	56.6	59	56.6	92665
1728923400	59.4	3.3	5.88	56.6	59.4	55.2	50056
1728664200	56.1	-0.7	-1.23	55.2	57.8	55.2	29472
1728577800	56.8	-1.4	-2.41	56.8	56.8	56.8	64651
1728491400	58.2	-1.1	-1.85	62	62	56	508769
1728405000	59.3	-1.9	-3.10	64	66	58.8	460937
1728318600	61.2	0	0.00	65.2	65.2	61.2	153844
1728059400	61.2	0.4	0.66	62.6	64.599999	61.2	107324
1727973000	60.8	-2.8	-4.40	63	67.8	60.8	686771
1727886600	63.6	6.4	11.19	57.6	63.6	57	343205
1727800200	57.2	1.2	2.14	57	58.6	56.6	233608
1727713800	56	-5.7	-9.24	63.2	63.2	55	199679
1727454600	61.7	0.1	0.16	62	64	61	139611
1727368200	61.6	-7.7	-11.11	70	70	61.6	642891
1727281800	69.3	-0.6	-0.86	67.6	73.6	67.6	203690
1727195400	69.9	-0.3	-0.43	69	70	67	211000
1727109000	70.2	-1.3	-1.82	69	70.6	69	52077
1726849800	71.5	-0.1	-0.14	70.2	72.6	69	97596
1726763400	71.6	-3.1	-4.15	72.2	74.2	70.6	101815
1726677000	74.7	-0.6	-0.80	76.2	78.8	70.2	320344
1726590600	75.3	8.9	13.40	65	76	65	269120
1726504200	66.4	-1	-1.48	68	68.4	65	139242
1726245000	67.4	-2.5	-3.58	71.4	71.4	66.8	244604
1726158600	69.9	-1.6	-2.24	71.6	71.6	68.4	184274
1726072200	71.5	2.1	3.03	69	74	69	135129
1725985800	69.4	-12.6	-15.37	78	80	68	890401
1725899400	82	-1.1	-1.32	82	82	80	169526
1725640200	83.1	1.5	1.84	80	87	80	166940
1725553800	81.6	-3.8	-4.45	83	83	81	240298
1725467400	85.4	-2.2	-2.51	85	87.8	80.2	388394
1725381000	87.6	-1.9	-2.12	88	88.8	86	216552
1725294600	89.5	-7.9	-8.11	92	100.5	88	560682
1725035400	97.4	12.8	15.13	86.4	98.6	81	1612519
1724949000	84.6	-1.8	-2.08	88	88	82	351792
1724862600	86.4	2.4	2.86	86.4	90	82.4	496235
1724776200	84	-13.4	-13.76	82.6	90.4	81.6	1232758

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관