Physiomics Plc【PYC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Physiomics Plc (PYC)

0.425

-0.04

(-8.60%)

마감 07 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05	-10.5263157895	0.475	0.485	0.425	4529840	0.47896837	DE
4	-0.45	-51.4285714286	0.875	0.9	0.425	3900695	0.5297635	DE
12	-0.275	-39.2857142857	0.7	1.325	0.425	5125577	0.82526838	DE
26	-0.3	-41.3793103448	0.725	1.325	0.425	3100520	0.78995453	DE
52	-0.975	-69.6428571429	1.4	1.6	0.425	2514196	0.80103264	DE
156	-3.825	-90	4.25	6.45	0.425	1598298	1.45406111	DE
260	-1.825	-81.1111111111	2.25	17.1	0.425	1684749	3.69599363	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741282200	0.425	-0.04	-8.60	0.465	0.465	0.425	3811816
1741195800	0.465	0	0.00	0.465	0.465	0.465	2805560
1741109400	0.465	-0.02	-4.12	0.485	0.485	0.465	3771783
1741023000	0.485	0	0.00	0.485	0.485	0.475	3981519
1740763800	0.485	0.01	2.11	0.475	0.485	0.475	11583869
1740677400	0.475	0	0.00	0.475	0.475	0.475	506468
1740591000	0.475	0	0.00	0.475	0.475	0.475	1345469
1740504600	0.475	0	0.00	0.475	0.475	0.475	332064
1740418200	0.475	-0.025	-5.00	0.5	0.5	0.475	1403635
1740159000	0.5	0	0.00	0.5	0.5	0.5	5921775
1740072600	0.5	0	0.00	0.5	0.5	0.5	1286804
1739986200	0.5	-0.025	-4.76	0.525	0.525	0.5	5879152
1739899800	0.525	0	0.00	0.525	0.525	0.525	2651502
1739813400	0.525	0	0.00	0.525	0.525	0.525	1295801
1739554200	0.525	0	0.00	0.525	0.525	0.525	5528366
1739467800	0.525	-0.275	-34.38	0.55	0.55	0.525	23369957
1739381400	0.8	0	0.00	0.8	0.8	0.8	2656649
1739295000	0.8	-0.05	-5.88	0.85	0.85	0.8	1521845
1739208600	0.85	0	0.00	0.85	0.85	0.85	234093
1738949400	0.85	-0.05	-5.56	0.9	0.9	0.85	1126189
1738863000	0.9	0.025	2.86	0.875	0.9	0.875	811394
1738776600	0.875	-0.175	-16.67	1.05	1.05	0.85	7106794
1738690200	1.05	0	0.00	1.05	1.05	1.05	392233
1738603800	1.05	-0.08	-6.67	1.1	1.1	1.05	365026
1738344600	1.125	0	0.00	1.125	1.125	1.125	108871
1738258200	1.125	0.02	2.27	1.15	1.325	1.125	7745990
1738171800	1.1	0.08	7.32	1.025	1.1	1.025	1877268
1738085400	1.025	0.02	2.50	1	1.15	0.975	7437287
1737999000	1	-0.125	-11.11	1.1	1.1	1	2682038
1737739800	1.125	-0.03	-2.17	1.15	1.15	1.125	2943195
1737653400	1.15	0.1	9.52	1.05	1.175	1	11135115
1737567000	1.05	0.23	27.27	0.825	1.2	0.825	41184263
1737480600	0.825	0.025	3.12	0.8	0.825	0.8	1534358
1737394200	0.8	-0.025	-3.03	0.825	0.825	0.775	2061909
1737135000	0.825	-0.05	-5.71	0.9	0.9	0.825	2774653
1737048600	0.875	0	0.00	0.875	0.875	0.825	4327523
1736962200	0.875	-0.125	-12.50	0.975	1	0.825	10157278
1736875800	1	0.225	29.03	0.775	1.1	0.775	35255122
1736789400	0.775	-0.05	-6.06	0.825	0.825	0.775	5035900
1736530200	0.825	0	0.00	0.85	0.875	0.825	4658703
1736443800	0.825	0	0.00	0.825	0.825	0.825	2409405
1736357400	0.825	0.05	6.45	0.775	0.95	0.775	16208858
1736271000	0.775	-0.025	-3.13	0.8	0.825	0.75	3255065
1736184600	0.8	0.075	10.34	0.725	0.8	0.725	2770980
1735925400	0.725	-0.025	-3.33	0.75	0.75	0.675	3352047
1735839000	0.75	0	0.00	0.775	0.775	0.75	3734973
1735666200	0.75	0	0.00	0.75	0.8	0.75	6731675
1735579800	0.75	-0.05	-6.25	0.8	0.8	0.75	2841193
1735320600	0.8	0.025	3.23	0.775	0.8	0.775	2467345
1735061400	0.775	0.025	3.33	0.75	0.775	0.75	1979196
1734975000	0.75	0	0.00	0.75	0.75	0.675	3440090
1734715800	0.75	0	0.00	0.75	0.75	0.75	67891
1734629400	0.75	0	0.00	0.75	0.75	0.75	489345
1734543000	0.75	-0.05	-6.25	0.8	0.8	0.75	381612
1734456600	0.8	0	0.00	0.8	0.8	0.8	1550836
1734370200	0.8	0	0.00	0.8	0.8	0.8	2153814
1734111000	0.8	0.05	6.67	0.75	0.8	0.75	8166094
1734024600	0.75	0.05	7.14	0.7	0.75	0.7	3360072
1733938200	0.7	-0.025	-3.45	0.725	0.725	0.7	388269
1733851800	0.725	0.0350001	5.07	0.6899999	0.725	0.6899999	1871683
1733765400	0.6899999	-0.035	-4.83	0.725	0.725	0.675	1960810

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관