Abbvie Inc【ABBV34】時系列データ | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
株式
ブラジル
BOV
Abbvie Inc (ABBV34)
Abbvie Inc (ABBV34) 時系列データ

Abbvie Inc (ABBV34)

69.44

0.12

( 0.17% )

更新日時： 01:55:27

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.68	4.01437986818	66.76	69.92	64.93	1289	67.56908997	DR
4	2.1	3.1185031185	67.34	70.25	62	2977	67.81823539	DR
12	1.99	2.95033358043	67.45	74.95	59.16	2098	67.18904153	DR
26	10.94	18.7008547009	58.5	74.95	55.66	1512	66.74703777	DR
52	22.71	48.5983308367	46.73	74.95	46.45	2659	57.53592759	DR
156	22.098125	46.6777562148	47.341875	74.95	39.68	2589	50.12000023	DR
260	46.6275	204.394520548	22.8125	74.95	22.8125	1874	48.82380213	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1734989340	69.32	2.53	3.79	67.13	69.32	67.13	1352
1734730200	66.79	0.53	0.80	64.93	67.099999	64.93	1748
1734643800	66.26	-1.87	-2.74	66.76	69	65.8	768
1734557400	68.13	1.6	2.40	68.11	68.95	68.02	4357
1734470940	66.53	0.93	1.42	67.42	67.97	65.45	1498
1734384540	65.599999	0.16	0.24	65.44	66.01	64.47	269
1734125340	65.44	0.69	1.07	64.75	66.36	64.75	1800
1734039000	64.75	-0.64	-0.98	64.72	65.519999	64.5	817
1733952540	65.39	-1.17	-1.76	67.23	67.23	65.12	2221
1733866140	66.56	-0.62	-0.92	67.86	67.86	65.8	247
1733779740	67.18	0.09	0.13	66.9	67.55	66	3034
1733520600	67.09	0.73	1.10	67.03	67.09	65.94	1092
1733434200	66.36	0.14	0.21	66.22	66.36	62	1864
1733347800	66.22	-3.05	-4.40	67.88	68.4	66.22	3741
1733261340	69.27	0.1	0.14	69.87	69.87	68.53	5647
1733174940	69.17	1.46	2.16	69.37	69.51	67.45	13954
1732915740	67.71	0.22	0.33	68.39	70.25	67.63	9109
1732829400	67.49	-0.11	-0.16	67.34	68.39	67.18	69
1732743000	67.6	1.78	2.70	66.44	68.18	65.8	955
1732656600	65.819999	1.6	2.49	64.87	65.819999	64.379999	933
1732570140	64.22	-0.19	-0.29	63.12	64.98	63.12	2335
1732310940	64.41	2.05	3.29	62.98	64.739999	62.76	7416
1732224600	62.36	2.21	3.67	60.15	62.52	60.15	7155
1732051800	60.15	0.15	0.25	60	60.42	59.2	1159
1731965340	60	-3.99	-6.24	60.15	60.15	59.16	779
1731619800	63.99	0	0.00	62.22	63.99	61	550
1731533400	63.99	-0.72	-1.11	64.72	64.72	61.5	3070
1731446940	64.709999	-1.22	-1.85	65	65	61.93	1968
1731360540	65.93	-6.1	-8.47	72.24	73.22	62.51	4527
1731101400	72.03	0.77	1.08	70.23	73.36	70.23	291
1731014940	71.26	-0.44	-0.61	71.7	72.03	71.02	264
1730928600	71.7	-0.9	-1.24	74.62	74.62	71.33	176
1730842200	72.6	-0.19	-0.26	73.52	73.52	71.96	862
1730755800	72.79	-1.92	-2.57	74.48	74.48	72.31	681
1730496600	74.71	0.63	0.85	74.83	74.95	73.71	435
1730410200	74.08	1.21	1.66	72.18	74.9	72.18	5410
1730323800	72.87	4.75	6.97	68.81	72.87	68.81	1188
1730237340	68.12	0.37	0.55	68.43	68.53	67.48	344
1730151000	67.75	0.48	0.71	67.95	67.95	67.15	2242
1729891800	67.27	0	0.00	67.27	67.69	66.709999	9603
1729805400	67.27	0.18	0.27	69.87	69.87	66.29	60
1729719000	67.09	-3.91	-5.51	70.99	70.99	66.9	998
1729632600	71	4.44	6.67	66.43	71	66.43	1120
1729546140	66.56	-0.39	-0.58	67.62	67.69	66.29	277
1729287000	66.95	-0.15	-0.22	67.78	67.78	66.64	483
1729200540	67.099999	-0.03	-0.04	67.81	67.81	67.099999	206
1729114140	67.13	-0.71	-1.05	68.52	68.52	67.13	4464
1729027740	67.84	0.16	0.24	68	69.51	67.62	615
1728941340	67.68	-0.56	-0.82	66.87	68.95	66.87	188
1728682200	68.24	0.5	0.74	68.42	70.77	67.9	619
1728595740	67.74	-0.65	-0.95	67.62	71.25	67.48	594
1728509400	68.39	1.45	2.17	67.61	68.39	66.92	153
1728422940	66.94	0.93	1.41	66.01	66.989999	66.01	128
1728336600	66.01	-0.14	-0.21	66.81	66.81	66.01	411
1728077400	66.15	-0.77	-1.15	67	67.13	66.15	829
1727991000	66.92	-0.21	-0.31	67.45	67.69	66.569999	414
1727904540	67.13	-0.29	-0.43	67.42	67.42	65.94	456
1727818200	67.42	0.08	0.12	67.099999	68.04	66.849999	1125
1727731800	67.34	1.11	1.68	66.239999	67.34	66.17	1291
1727472600	66.23	1.27	1.96	65.03	66.709999	65.03	581
1727386140	64.959999	-0.42	-0.64	65.37	65.8	64.89	5202

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約