Proteome Sciences Plc【PRM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Proteome Sciences Plc (PRM)
Proteome Sciences Plc (PRM) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2	-7.14285714286	2.8	2.8	2.3	431369	2.67385422	DE
4	-0.1	-3.7037037037	2.7	2.92	2.3	181605	2.6640243	DE
12	-0.96	-26.9662921348	3.56	3.59	2.3	119945	2.76365316	DE
26	-1.61	-38.242280285	4.21	4.21	2.3	94333	3.08011542	DE
52	-1.9	-42.2222222222	4.5	5.5	2.3	113933	3.50257879	DE
156	-2.725	-51.1737089202	5.325	8.5	2.3	165640	4.52041625	DE
260	-0.65	-20	3.25	9.95	2.3	279675	4.65017792	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	2.67	-0.04	-1.48	2.67	2.67	2.67	444
1732901400	2.71	0.07	2.65	2.71	2.71	2.71	110761
1732815000	2.64	-0.01	-0.38	2.64	2.64	2.64	71471
1732728600	2.65	-0.11	-3.99	2.5	2.66	2.3	1560443
1732642200	2.7599999	0.15	5.75	2.8	2.8	2.5	413728
1732555800	2.61	-0.14	-5.09	2.61	2.61	2.61	478
1732296600	2.75	0	0.00	2.75	2.75	2.75	0
1732210200	2.75	0	0.00	2.3	2.75	2.3	12015
1732123800	2.75	0.15	5.77	2.75	2.75	2.75	165095
1732037400	2.6	-0.17	-6.14	2.4	2.6	2.4	414087
1731951000	2.77	0.02	0.73	2.6	2.77	2.6	75250
1731691800	2.75	0.04	1.48	2.75	2.75	2.75	1614
1731605400	2.71	0.12	4.63	2.71	2.71	2.71	127217
1731519000	2.59	-0.11	-4.07	2.92	2.92	2.59	530060
1731432600	2.7	-0.05	-1.82	2.7	2.7	2.7	112942
1731346200	2.75	0.05	1.85	2.3	2.75	2.3	57418
1731087000	2.7	0	0.00	2.7	2.7	2.7	100307
1731000600	2.7	-0.01	-0.37	2.7	2.7	2.7	32
1730914200	2.71	0.01	0.37	2.71	2.71	2.71	60315
1730827800	2.7	0.05	1.89	2.7	2.7	2.7	32
1730741400	2.65	-0.06	-2.21	2.65	2.65	2.65	223590
1730482200	2.71	0.21	8.40	2.71	2.71	2.71	0
1730395800	2.5	-0.26	-9.42	2.52	2.52	2.3	289750
1730309400	2.7599999	0.03	1.10	2.7599999	2.7599999	2.7599999	10044
1730223000	2.73	-0.08	-2.85	2.73	2.73	2.73	493316
1730136600	2.81	0.01	0.36	2.52	2.81	2.52	1205
1729873800	2.8	0	0.00	2.8	2.8	2.8	8064
1729787400	2.8	0	0.00	2.8	2.8	2.8	50000
1729701000	2.8	-0.21	-6.98	2.8	2.8	2.8	2146
1729614600	3.0099999	0	0.00	3.0099999	3.0099999	3.0099999	0
1729528200	3.0099999	0.2	7.12	2.8	3.1	2.8	133125
1729269000	2.81	0	0.00	2.81	2.81	2.81	0
1729182600	2.81	0.05	1.81	2.52	2.81	2.52	2227
1729096200	2.7599999	-0.24	-8.00	2.7599999	2.7599999	2.7599999	111332
1729009800	3	0.05	1.69	3	3	3	0
1728923400	2.95	0.1	3.51	2.95	2.95	2.95	126855
1728664200	2.85	-0.03	-1.04	2.85	2.85	2.85	7855
1728577800	2.88	-0.13	-4.32	3.5	3.5	2.6	71681
1728491400	3.0099999	0.05	1.69	3.0099999	3.0099999	3.0099999	100000
1728405000	2.96	0	0.00	2.96	2.96	2.96	8500
1728318600	2.96	0	0.00	2.96	2.96	2.96	17142
1728059400	2.96	-0.01	-0.34	2.96	2.96	2.96	29893
1727973000	2.97	-0.04	-1.33	2.97	2.97	2.97	0
1727886600	3.0099999	0.1	3.44	3.0099999	3.0099999	3.0099999	159810
1727800200	2.91	-0.1	-3.32	2.91	2.91	2.91	8506
1727713800	3.0099999	0	0.00	3.0099999	3.0099999	3.0099999	0
1727454600	3.0099999	0.1	3.44	3.0099999	3.0099999	3.0099999	0
1727368200	2.91	-0.1	-3.32	2.91	2.91	2.91	127145
1727281800	3.0099999	0	0.00	3.0099999	3.0099999	3.0099999	100000
1727195400	3.0099999	0.05	1.69	3.0099999	3.0099999	3.0099999	0
1727109000	2.96	0.46	18.40	2.52	2.96	2.52	11597
1726849800	2.5	-0.51	-16.94	2.5	2.5	2.5	15
1726763400	3.0099999	0	0.00	3.0099999	3.0099999	3.0099999	0
1726677000	3.0099999	0	0.00	3.0099999	3.0099999	3.0099999	4500
1726590600	3.0099999	0	0.00	3.0099999	3.0099999	3.0099999	15000
1726504200	3.0099999	0.16	5.61	3	3.0099999	3	365379
1726245000	2.85	-0.64	-18.34	3.18	3.18	2.8	863774
1726158600	3.49	-0.1	-2.79	3.49	3.49	3.49	11774
1726072200	3.59	0.03	0.84	3.59	3.59	3.59	2596
1725985800	3.56	0.05	1.42	3.56	3.56	3.56	138930
1725899400	3.51	0.09	2.63	3.51	3.51	3.51	116711
1725640200	3.42	0.08	2.40	3.42	3.42	3.42	324690
1725553800	3.34	-0.02	-0.60	3.34	3.34	3.34	110000
1725467400	3.36	0.45	15.46	3.36	3.36	3.36	3359
1725381000	2.91	-0.42	-12.61	2.91	2.91	2.91	810330

Proteome Sciences

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관