CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,242صرافی‌ها: 22ارزش بازار: $2.50T −3.14%حجم 24 ساعته: $28.25Bدامیننس: BTC 59.0% ETH 9.9%گس ETH: 0.25 gweiترس و طمع: 25/100

تاریخچه قیمت UnitedHealth xStock (UNHX)

قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم UNHX. نمایش 365 روز گذشته.

بازدهی ماهانه UNHX

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-13%+2.6%-7.6%+37%+11%+14%-0.3%-5.9%-5.5%+5.8%-0.3%—+33%
2025———————+24%+12%-1.1%-3.6%-0.7%+31%

تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.

دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)

تاریخقیمت باز شدنسقف قیمتکف قیمتقیمت بسته شدنحجم معاملاتتغییرات
1405/08/19$396.87$397.66$396.85 $397.62$21.70K+0.19%
1405/08/18$391.69$398.79$391.14 $397.10$19.93K+1.38%
1405/08/17$391.56$391.86$391.21 $391.86$478.84+0.08%
1405/08/16$391.31$391.90$391.11 $391.90$1.52K+0.15%
1405/08/15$393.63$397.37$379.72 $391.90$33.68K-0.44%
1405/08/14$411.50$419.29$393.08 $393.55$90.15K-4.36%
1405/08/13$401.39$415.34$391.63 $411.66$57.54K+2.56%
1405/08/12$397.85$407.06$396.90 $401.53$57.39K+0.92%
1405/08/11$399.85$408.80$394.63 $397.97$38.94K-0.47%
1405/08/10$399.00$402.22$397.00 $397.00$682.53-0.50%
1405/08/09$403.46$413.86$398.65 $399.00$986.33-1.11%
1405/08/08$405.76$412.52$402.86 $403.48$25.58K-0.56%
1405/08/07$407.93$411.40$401.78 $405.59$32.40K-0.57%
1405/08/06$410.65$415.32$406.84 $407.46$43.26K-0.78%
1405/08/05$411.11$413.91$408.97 $410.86$38.39K-0.06%
1405/08/04$417.21$422.84$408.40 $411.12$47.15K-1.46%
1405/08/03$417.51$417.51$417.13 $417.13$170.76-0.09%
1405/08/02$424.94$425.02$417.15 $417.15$812.04-1.83%
1405/08/01$424.30$437.16$417.86 $424.65$73.78K+0.08%
1405/07/30$417.78$434.35$410.30 $424.62$67.58K+1.64%
1405/07/29$420.40$441.66$414.04 $418.00$56.20K-0.57%
1405/07/28$407.62$422.50$406.83 $420.76$56.14K+3.22%
1405/07/27$399.77$408.45$397.45 $406.84$46.43K+1.77%
1405/07/26$399.71$399.92$399.33 $399.75$391.30+0.01%
1405/07/25$400.84$402.05$399.48 $400.02$962.32-0.20%
1405/07/24$407.53$410.38$395.52 $401.48$33.44K-1.48%
1405/07/23$395.16$413.76$388.15 $407.19$45.83K+3.04%
1405/07/22$378.03$397.32$377.65 $395.94$65.95K+4.74%
1405/07/21$389.48$403.67$368.89 $377.89$38.80K-2.98%
1405/07/20$390.10$391.69$384.87 $389.15$31.90K-0.24%
1405/07/19$389.74$390.53$389.74 $389.86$2.56K+0.03%
1405/07/18$385.24$390.54$385.17 $390.54$4.68K+1.38%
1405/07/17$374.41$393.74$373.89 $384.88$27.96K+2.80%
1405/07/16$386.51$387.14$373.90 $373.95$31.56K-3.25%
1405/07/15$386.71$398.17$384.67 $386.97$21.98K+0.07%
1405/07/14$385.39$389.65$384.70 $386.75$27.42K+0.35%
1405/07/13$389.15$390.31$375.85 $385.07$26.84K-1.05%
1405/07/12$383.16$383.16$378.59 $379.06$1.00K-1.07%
1405/07/11$376.48$376.87$376.12 $376.12$2.26K-0.10%
1405/07/10$374.78$377.95$371.94 $376.54$28.69K+0.47%
1405/07/09$376.99$386.30$369.84 $374.94$35.67K-0.54%
1405/07/08$384.67$387.10$371.64 $376.96$39.53K-2.00%
1405/07/07$383.58$385.04$382.04 $384.75$21.14K+0.31%
1405/07/06$384.94$388.22$380.35 $383.26$19.72K-0.44%
1405/07/05$384.60$385.05$380.77 $384.40$2.00K-0.05%
1405/07/04$386.48$386.53$384.35 $384.88$1.14K-0.41%
1405/07/03$385.13$389.38$381.78 $386.20$33.16K+0.28%
1405/07/02$379.15$387.22$375.30 $385.43$46.98K+1.66%
1405/07/01$378.36$382.67$370.20 $380.80$30.35K+0.64%
1405/06/31$382.50$384.37$376.61 $378.78$41.28K-0.97%
1405/06/30$381.95$387.76$372.26 $382.15$36.21K+0.05%
1405/06/29$382.24$382.40$381.80 $381.80$3.09K-0.12%
1405/06/28$381.80$382.57$381.80 $382.34$4.25K+0.14%
1405/06/27$385.25$385.25$377.67 $382.10$53.89K-0.82%
1405/06/26$386.17$390.87$383.57 $384.89$83.05K-0.33%
1405/06/25$381.84$390.44$381.29 $386.24$114.92K+1.15%
1405/06/24$387.12$387.68$379.66 $382.23$71.38K-1.26%
1405/06/23$387.45$395.79$385.64 $387.52$52.88K+0.02%
1405/06/22$381.93$382.23$378.95 $381.60$2.21K-0.09%
1405/06/21$380.02$387.68$379.65 $381.74$4.79K+0.45%
1405/06/20$390.69$403.15$370.75 $381.47$83.47K-2.36%
1405/06/19$401.41$407.30$384.77 $390.40$98.71K-2.74%
1405/06/18$413.10$417.23$382.82 $401.77$99.15K-2.74%
1405/06/17$404.28$413.18$395.05 $412.79$35.72K+2.10%
1405/06/16$392.98$415.63$392.98 $415.63$3.70K+5.76%
1405/06/15$392.98$393.78$389.36 $393.43$1.51K+0.11%
1405/06/14$401.32$401.32$391.21 $393.70$1.78K-1.90%
1405/06/13$405.65$411.54$400.65 $401.04$84.84K-1.14%
1405/06/12$409.10$424.61$402.06 $405.95$131.83K-0.77%
1405/06/11$404.86$419.36$401.21 $408.46$141.25K+0.89%
1405/06/10$398.80$408.65$398.02 $404.49$70.30K+1.43%
1405/06/09$402.54$403.24$389.73 $398.83$52.37K-0.92%
1405/06/08$402.58$403.24$399.56 $403.13$600.54+0.14%
1405/06/07$402.20$405.48$401.98 $403.19$1.57K+0.25%
1405/06/06$403.88$405.53$400.04 $402.41$102.63K-0.36%
1405/06/05$410.09$410.25$402.49 $403.76$73.18K-1.54%
1405/06/04$406.05$423.29$403.48 $409.43$111.99K+0.83%
1405/06/03$407.51$410.58$403.92 $406.07$77.90K-0.35%
1405/06/02$400.67$415.04$396.03 $406.82$91.09K+1.53%
1405/06/01$397.17$403.00$397.17 $400.76$650.61+0.90%
1405/05/31$399.11$399.50$396.18 $397.87$3.29K-0.31%
1405/05/30$394.00$410.91$393.31 $398.97$108.91K+1.26%
1405/05/29$397.09$400.80$393.31 $393.99$90.29K-0.78%
1405/05/28$403.67$412.12$395.76 $397.42$83.49K-1.55%
1405/05/27$410.05$424.06$402.78 $403.82$113.46K-1.52%
1405/05/26$410.60$411.28$399.78 $409.88$44.89K-0.18%
1405/05/25$410.69$410.87$410.21 $410.22$1.76K-0.11%
1405/05/24$410.39$411.04$410.31 $410.46$3.53K+0.02%
1405/05/23$409.16$415.72$407.84 $410.59$76.00K+0.35%
1405/05/22$416.20$417.39$407.56 $408.63$79.38K-1.82%
1405/05/21$412.13$443.44$410.68 $419.03$112.02K+1.67%
1405/05/20$418.83$419.34$409.41 $409.46$79.23K-2.24%
1405/05/19$414.43$428.60$413.83 $418.88$46.07K+1.07%
1405/05/18$414.33$414.54$413.83 $414.42$464.16+0.02%
1405/05/17$415.28$415.66$413.19 $414.35$2.13K-0.22%
1405/05/16$413.09$420.11$410.91 $416.89$82.36K+0.92%
1405/05/15$422.80$425.11$408.17 $412.71$105.33K-2.39%
1405/05/14$418.14$428.19$412.68 $423.16$114.62K+1.20%
1405/05/13$425.59$426.18$415.14 $418.06$93.11K-1.77%
1405/05/12$425.17$435.85$423.09 $426.16$77.03K+0.23%
1405/05/11$422.97$423.68$422.87 $423.50$399.65+0.13%
1405/05/10$423.80$426.43$422.70 $422.86$1.91K-0.22%
1405/05/09$432.06$434.09$423.03 $423.61$67.65K-1.96%
1405/05/08$429.29$432.74$427.56 $431.87$64.55K+0.60%
1405/05/07$438.55$438.55$429.17 $429.34$70.06K-2.10%
1405/05/06$426.41$440.16$423.11 $438.38$68.80K+2.81%
1405/05/05$429.60$444.88$422.70 $426.67$49.64K-0.68%
1405/05/04$429.44$430.00$427.58 $429.61$1.01K+0.04%
1405/05/03$429.26$430.00$429.13 $429.27$1.24K+0.00%
1405/05/02$433.21$435.16$427.93 $430.00$47.59K-0.74%
1405/05/01$442.06$443.42$430.05 $432.94$57.41K-2.06%
1405/04/31$445.22$448.81$439.77 $441.83$43.60K-0.76%
1405/04/30$433.16$446.62$423.10 $444.72$52.33K+2.67%
1405/04/29$425.09$438.75$422.52 $433.83$22.07K+2.06%
1405/04/28$422.58$448.36$421.51 $426.36$545.43+0.89%
1405/04/27$446.74$461.84$426.40 $447.96$996.97+0.27%
1405/04/26$432.44$446.57$425.79 $445.16$95.41K+2.94%
1405/04/25$427.41$477.06$421.97 $434.34$69.84K+1.62%
1405/04/24$434.10$436.26$418.42 $426.29$20.42K-1.80%
1405/04/23$439.91$441.07$433.31 $434.87$6.20K-1.15%
1405/04/22$425.53$444.65$425.53 $436.45$6.66K+2.57%
1405/04/21$444.65$444.65$425.52 $425.52$68.30-4.30%
1405/04/20$425.48$437.07$425.46 $430.92$80.00+1.28%
1405/04/19$441.08$443.47$433.69 $435.99$6.08K-1.15%
1405/04/18$435.36$443.65$429.04 $439.96$6.83K+1.06%
1405/04/17$437.90$444.23$430.61 $443.16$4.74K+1.20%
1405/04/16$425.21$445.13$424.16 $442.12$6.62K+3.98%
1405/04/15$423.88$443.81$423.88 $426.67$5.97K+0.66%
1405/04/14$439.70$439.70$422.98 $422.98$155.69-3.80%
1405/04/13$444.89$445.03$426.90 $426.90$149.26-4.04%
1405/04/12$437.71$444.12$426.89 $426.91$825.54-2.47%
1405/04/11$434.88$443.77$428.44 $437.92$6.39K+0.70%
1405/04/10$424.97$437.30$423.68 $436.13$4.07K+2.63%
1405/04/09$428.35$431.95$420.53 $424.38$6.20K-0.93%
1405/04/08$437.08$438.68$424.17 $428.35$5.00K-2.00%
1405/04/07$427.51$427.51$427.50 $427.50$5.13-0.00%
1405/04/06$436.39$440.77$427.53 $427.53$59.91-2.03%
1405/04/05$435.75$441.73$427.34 $435.85$695.95+0.02%
1405/04/04$416.84$416.84$416.84 $416.84—+0.00%
1405/04/03$416.84$416.84$416.84 $416.84$0.83+0.00%
1405/04/02$417.46$417.46$412.69 $412.69$35.13-1.14%
1405/04/01$404.38$404.38$403.80 $403.80$29.10-0.14%
1405/03/31$416.96$416.96$416.96 $416.96—+0.00%
1405/03/30$416.96$416.96$416.96 $416.96—+0.00%
1405/03/29$416.96$416.96$416.96 $416.96—+0.00%
1405/03/28$416.96$416.96$416.96 $416.96—+0.00%
1405/03/27$416.96$416.96$416.96 $416.96—+0.00%
1405/03/26$417.68$417.68$414.37 $416.96$758.35-0.17%
1405/03/25$374.08$427.46$340.39 $412.82$53.72K+10.36%
1405/03/24$343.01$398.33$310.08 $388.17$1.68K+13.17%
1405/03/23$387.85$412.00$330.29 $332.64$672.37-14.23%
1405/03/22$387.72$387.72$387.72 $387.72—+0.00%
1405/03/21$414.63$414.63$387.72 $387.72$11.47-6.49%
1405/03/20$387.09$429.20$387.09 $415.91$54.07+7.45%
1405/03/19$407.78$417.83$386.51 $386.84$206.85-5.14%
1405/03/18$386.02$386.02$386.02 $386.02—+0.00%
1405/03/17$386.02$386.02$386.02 $386.02—+0.00%
1405/03/16$386.02$386.02$386.02 $386.02—+0.00%
1405/03/15$381.01$408.07$381.01 $386.02$70.87+1.31%
1405/03/14$370.24$408.03$370.01 $408.03$150.24+10.21%
1405/03/13$370.01$370.01$370.01 $370.01$7.40+0.00%
1405/03/12$380.00$388.56$341.10 $349.58$255.31-8.01%
1405/03/11$373.03$380.00$338.52 $380.00$76.35+1.87%
1405/03/10$417.73$417.73$417.73 $417.73—+0.00%
1405/03/09$417.83$417.83$378.00 $417.73$27.81-0.02%
1405/03/08$339.00$392.01$338.90 $350.31$1.99K+3.34%
1405/03/07$335.13$391.99$335.13 $336.00$10.91+0.26%
1405/03/06$348.32$392.00$312.62 $392.00$618.08+12.54%
1405/03/05$376.55$401.05$345.31 $373.03$237.01-0.93%
1405/03/04$368.14$411.00$345.04 $370.06$686.82+0.52%
1405/03/03$445.44$445.44$364.87 $380.09$773.40-14.67%
1405/03/02$448.00$448.00$373.27 $373.27$225.38-16.68%
1405/03/01$392.46$392.46$392.46 $392.46—+0.00%
1405/02/31$392.46$392.46$392.46 $392.46—+0.00%
1405/02/30$398.15$398.89$376.46 $392.46$1.11K-1.43%
1405/02/29$393.74$393.74$393.74 $393.74$1.67K+0.00%
1405/02/28$382.43$394.14$376.79 $394.14$26.09+3.06%
1405/02/27$364.70$364.70$364.70 $364.70—+0.00%
1405/02/26$412.31$412.31$359.82 $364.70$47.31-11.55%
1405/02/25$403.57$403.57$397.87 $397.87$10.06-1.41%
1405/02/24$407.64$407.64$407.64 $407.64—+0.00%
1405/02/23$407.63$407.64$407.63 $407.64$77.45+0.00%
1405/02/22$391.88$412.08$391.88 $412.08$13.09+5.15%
1405/02/21$368.00$389.94$368.00 $389.94$78.19K+5.96%
1405/02/20$385.08$385.28$376.19 $376.49$312.14-2.23%
1405/02/19$386.93$420.00$377.32 $377.35$620.35-2.48%
1405/02/18$376.10$386.97$376.10 $385.56$20.75K+2.52%
1405/02/17$374.36$375.47$372.07 $375.47$1.68K+0.30%
1405/02/16$370.93$375.01$367.47 $374.33$1.42K+0.92%
1405/02/15$376.70$377.26$369.69 $369.69$1.65K-1.86%
1405/02/14$378.16$378.16$372.10 $377.44$1.40K-0.19%
1405/02/13$378.80$378.88$378.21 $378.21$130.59-0.16%
1405/02/12$376.35$376.35$376.35 $376.35—+0.00%
1405/02/11$377.73$378.45$375.73 $376.35$1.06K-0.37%
1405/02/10$376.62$378.51$371.03 $377.76$2.70K+0.30%
1405/02/09$370.14$388.00$370.14 $376.46$3.85K+1.71%
1405/02/08$360.80$375.94$360.69 $370.14$3.87K+2.59%
1405/02/07$362.70$362.70$356.40 $360.85$1.19K-0.51%
1405/02/06$362.49$365.00$362.49 $362.70$397.49+0.06%
1405/02/05$360.56$360.56$360.56 $360.56—+0.00%
1405/02/04$360.48$360.73$358.38 $360.56$1.42K+0.02%
1405/02/03$359.62$362.20$358.10 $360.49$3.40K+0.24%
1405/02/02$352.83$364.59$352.02 $359.67$20.60K+1.94%
1405/02/01$329.59$362.78$329.59 $353.00$11.76K+7.10%
1405/01/31$330.18$330.82$327.42 $329.45$3.34K-0.22%
1405/01/30$330.04$330.04$330.04 $330.04—+0.00%
1405/01/29$330.04$330.04$330.04 $330.04—+0.00%
1405/01/28$322.38$330.73$322.34 $330.04$4.10K+2.38%
1405/01/27$320.12$324.34$318.74 $322.42$11.10K+0.72%
1405/01/26$320.33$321.94$315.09 $320.04$9.01K-0.09%
1405/01/25$319.20$325.61$316.38 $320.33$9.68K+0.35%
1405/01/24$310.31$319.82$307.82 $316.34$10.84K+1.94%
1405/01/23$308.64$310.53$308.64 $308.64$9.13K+0.00%
1405/01/22$310.78$311.01$306.71 $308.64$9.28K-0.69%
1405/01/21$313.97$315.88$308.70 $310.78$8.82K-1.02%
1405/01/20$309.49$319.99$306.04 $312.02$9.35K+0.82%
1405/01/19$310.64$319.14$305.51 $311.87$10.83K+0.40%
1405/01/18$310.00$317.66$295.70 $308.15$18.30K-0.60%
1405/01/17$293.73$310.00$281.04 $310.00$12.54K+5.54%
1405/01/16$285.47$293.73$285.47 $286.92$9.07K+0.51%
1405/01/15$283.54$291.02$283.54 $285.47$9.41K+0.68%
1405/01/14$282.42$291.50$282.25 $291.02$6.05K+3.05%
1405/01/13$279.12$282.99$274.74 $282.25$12.26K+1.12%
1405/01/12$274.95$280.50$274.95 $279.03$7.49K+1.48%
1405/01/11$266.26$276.13$266.26 $274.87$10.45K+3.23%
1405/01/10$266.00$267.60$262.20 $266.19$10.34K+0.07%
1405/01/09$264.91$269.93$262.20 $266.00$8.39K+0.41%
1405/01/08$261.75$264.87$261.75 $262.20$9.29K+0.17%
1405/01/07$272.83$274.12$261.57 $263.91$14.11K-3.27%
1405/01/06$284.03$284.03$272.40 $272.82$13.12K-3.95%
1405/01/05$278.45$284.72$272.94 $278.08$17.14K-0.13%
1405/01/04$275.88$287.70$273.54 $277.18$9.13K+0.47%
1405/01/03$283.19$286.25$274.51 $274.94$10.74K-2.91%
1405/01/02$285.15$286.16$283.09 $286.16$9.35K+0.35%
1405/01/01$284.09$285.11$282.23 $282.23$9.20K-0.65%
1404/12/29$290.79$290.79$280.91 $284.05$10.13K-2.32%
1404/12/28$288.76$294.27$284.75 $286.91$11.17K-0.64%
1404/12/27$293.67$299.80$288.25 $289.99$9.73K-1.25%
1404/12/26$291.41$294.30$289.37 $291.91$10.82K+0.17%
1404/12/25$290.94$299.80$286.12 $291.39$12.01K+0.15%
1404/12/24$289.78$299.80$288.95 $299.80$9.13K+3.46%
1404/12/23$287.22$299.80$287.22 $299.72$3.87K+4.35%
1404/12/22$283.65$287.87$281.37 $287.62$6.98K+1.40%
1404/12/21$291.18$295.76$282.05 $283.12$11.34K-2.77%
1404/12/20$288.52$300.70$286.69 $290.97$10.10K+0.85%
1404/12/19$290.65$294.16$283.82 $287.96$11.66K-0.93%
1404/12/18$291.62$299.30$284.54 $289.18$10.56K-0.84%
1404/12/17$289.88$291.54$289.88 $291.32$5.72K+0.50%
1404/12/16$290.06$310.00$285.46 $290.09$10.73K+0.01%
1404/12/15$297.24$297.34$284.48 $290.54$24.01K-2.25%
1404/12/14$295.11$297.19$295.11 $296.39$9.05K+0.43%
1404/12/13$293.24$297.86$291.55 $295.81$16.99K+0.88%
1404/12/12$298.04$298.12$285.51 $292.31$14.92K-1.92%
1404/12/11$297.90$298.89$291.57 $298.03$16.34K+0.04%
1404/12/10$297.37$297.80$296.16 $297.67$7.48K+0.10%
1404/12/09$296.84$297.72$295.38 $297.51$8.38K+0.23%
1404/12/08$289.91$298.24$288.58 $296.31$13.94K+2.21%
1404/12/07$287.10$299.94$287.02 $290.96$13.58K+1.34%
1404/12/06$277.79$288.21$276.91 $288.13$12.48K+3.72%
1404/12/05$286.10$287.06$275.67 $277.67$15.35K-2.95%
1404/12/04$295.03$296.85$286.00 $286.26$13.98K-2.97%
1404/12/03$293.96$295.03$292.88 $292.96$7.92K-0.34%
1404/12/02$294.06$295.03$293.53 $294.25$7.96K+0.06%
1404/12/01$299.45$299.91$289.31 $293.67$14.12K-1.93%
1404/11/30$291.43$299.98$289.49 $299.86$12.08K+2.89%
1404/11/29$294.26$299.99$287.89 $292.32$16.61K-0.66%
1404/11/28$298.36$299.98$291.41 $294.22$12.55K-1.39%
1404/11/27$296.39$299.73$292.60 $299.48$8.88K+1.04%
1404/11/26$297.41$297.46$296.41 $297.43$8.75K+0.01%
1404/11/25$296.08$297.43$296.08 $296.41$8.61K+0.11%
1404/11/24$289.93$297.76$283.82 $295.13$12.71K+1.79%
1404/11/23$282.66$290.00$279.53 $285.36$16.26K+0.96%
1404/11/22$286.68$289.11$273.95 $282.32$15.84K-1.52%
1404/11/21$280.02$289.97$275.95 $286.70$13.82K+2.39%
1404/11/20$280.45$289.84$278.43 $289.13$14.67K+3.10%
1404/11/19$279.56$280.45$279.56 $280.10$8.61K+0.19%
1404/11/18$280.45$280.79$279.20 $280.45$26.39K+0.00%
1404/11/17$271.13$289.61$254.03 $279.50$27.87K+3.09%
1404/11/16$278.46$288.89$262.49 $271.15$19.34K-2.63%
1404/11/15$286.08$296.59$275.33 $287.18$25.16K+0.38%
1404/11/14$287.90$298.57$281.12 $286.62$46.29K-0.44%
1404/11/13$291.28$306.40$285.03 $287.84$21.96K-1.18%
1404/11/12$290.05$291.34$289.93 $291.31$11.58K+0.43%
1404/11/11$290.28$298.30$290.05 $291.30$14.63K+0.35%
1404/11/10$304.33$304.33$288.47 $290.26$17.03K-4.62%
1404/11/09$296.76$305.73$290.71 $304.33$20.40K+2.55%
1404/11/08$287.93$301.34$285.13 $298.42$24.08K+3.64%
1404/11/07$328.18$346.98$280.57 $287.82$106.30K-12.30%
1404/11/06$359.69$364.99$323.11 $330.09$34.01K-8.23%
1404/11/05$361.16$361.16$359.69 $361.16$11.74K+0.00%
1404/11/04$362.18$362.18$358.32 $361.16$11.91K-0.28%
1404/11/03$359.35$362.82$354.94 $360.07$18.94K+0.20%
1404/11/02$352.62$367.87$349.62 $358.48$19.08K+1.66%
1404/11/01$343.85$356.48$340.77 $351.87$27.54K+2.33%
1404/10/30$332.64$350.07$330.16 $343.85$32.32K+3.37%
1404/10/29$336.10$338.84$326.97 $332.54$12.96K-1.06%
1404/10/28$336.10$336.10$331.48 $332.28$12.16K-1.14%
1404/10/27$335.31$336.10$330.73 $336.10$12.32K+0.24%
1404/10/26$343.07$346.82$332.42 $335.93$18.17K-2.08%
1404/10/25$339.49$352.12$333.25 $343.63$41.15K+1.22%
1404/10/24$338.40$348.21$334.27 $339.49$21.53K+0.32%
1404/10/23$344.37$347.43$337.37 $338.31$21.76K-1.76%
1404/10/22$348.60$348.85$338.92 $344.51$27.53K-1.17%
1404/10/21$348.85$348.85$348.60 $348.60$11.76K-0.07%
1404/10/20$349.11$349.11$348.42 $348.60$10.55K-0.15%
1404/10/19$352.27$354.58$347.65 $348.64$13.11K-1.03%
1404/10/18$345.89$353.90$344.75 $352.28$12.56K+1.85%
1404/10/17$353.81$354.30$342.58 $345.87$10.96K-2.24%
1404/10/16$347.14$356.75$345.66 $353.74$12.42K+1.90%
1404/10/15$341.64$350.13$338.32 $347.14$23.89K+1.61%
1404/10/14$341.66$341.66$341.10 $341.65$6.35K-0.00%
1404/10/13$341.71$341.71$340.74 $341.30$7.11K-0.12%
1404/10/12$334.99$343.43$332.49 $341.72$10.63K+2.01%
1404/10/11$334.81$335.11$334.50 $335.11$10.15K+0.09%
1404/10/10$336.92$337.40$334.62 $334.86$9.97K-0.61%
1404/10/09$333.50$340.13$333.03 $336.92$17.38K+1.03%
1404/10/08$336.39$337.70$332.76 $333.50$17.48K-0.86%
1404/10/07$336.39$336.39$335.55 $336.39$11.27K+0.00%
1404/10/06$336.02$336.39$335.55 $336.39$11.76K+0.11%
1404/10/05$332.30$336.26$330.74 $335.68$22.72K+1.02%
1404/10/04$332.28$332.30$331.51 $332.30$11.73K+0.01%
1404/10/03$329.40$333.21$328.65 $332.28$35.11K+0.87%
1404/10/02$329.16$331.77$328.01 $329.01$13.01K-0.05%
1404/10/01$331.57$333.86$326.01 $329.57$37.25K-0.60%
1404/09/30$331.95$331.95$331.39 $331.57$11.88K-0.11%
1404/09/29$331.47$331.95$331.22 $331.40$11.48K-0.02%
1404/09/28$332.56$338.96$330.60 $331.45$22.38K-0.33%
1404/09/27$336.32$336.32$328.88 $332.34$24.81K-1.18%
1404/09/26$337.55$339.83$335.20 $336.32$23.98K-0.36%
1404/09/25$343.63$343.78$334.06 $336.86$40.32K-1.97%
1404/09/24$345.08$347.48$340.22 $343.63$20.05K-0.42%
1404/09/23$344.73$345.08$344.41 $344.77$11.18K+0.01%
1404/09/22$344.70$345.21$344.25 $344.85$8.07K+0.04%
1404/09/21$339.90$347.81$339.06 $344.76$15.07K+1.43%
1404/09/20$331.08$342.31$327.10 $339.30$56.20K+2.48%
1404/09/19$325.15$332.92$324.39 $329.78$72.34K+1.42%
1404/09/18$324.73$328.50$324.72 $327.65$11.78K+0.90%
1404/09/17$330.42$335.15$324.72 $326.81$15.70K-1.09%
1404/09/16$330.78$335.69$330.31 $330.62$12.20K-0.05%
1404/09/15$330.34$335.69$330.30 $330.76$11.89K+0.13%
1404/09/14$340.79$344.65$329.65 $333.73$14.24K-2.07%
1404/09/13$341.05$343.20$331.78 $335.54$12.65K-1.62%
1404/09/12$328.32$350.64$324.71 $339.66$13.92K+3.45%
1404/09/11$326.95$331.82$322.04 $328.32$11.84K+0.42%
1404/09/10$337.13$339.52$323.29 $323.30$13.07K-4.10%
1404/09/09$332.26$339.39$328.90 $328.90$11.79K-1.01%
1404/09/08$331.20$332.55$329.20 $329.51$11.31K-0.51%
1404/09/07$329.48$334.72$329.02 $329.20$11.86K-0.08%
1404/09/06$330.31$330.41$329.48 $329.48$11.62K-0.25%
1404/09/05$326.14$335.16$325.54 $329.95$53.42K+1.17%
1404/09/04$311.03$358.18$311.03 $334.51$8.48K+7.55%
1404/09/03$313.89$320.87$307.57 $309.79$143.59K-1.31%
1404/09/02$313.88$313.89$309.29 $313.85$7.74K-0.01%
1404/09/01$313.88$313.89$308.42 $313.73$12.59K-0.05%
1404/08/30$310.71$313.89$308.79 $313.88$34.11K+1.02%
1404/08/29$309.09$314.15$308.97 $311.07$18.65K+0.64%
1404/08/28$312.39$314.49$304.69 $309.09$21.96K-1.06%
1404/08/27$319.97$320.78$309.23 $312.50$18.38K-2.33%
1404/08/26$320.58$327.81$319.46 $319.90$14.75K-0.21%
1404/08/25$321.46$321.46$320.42 $320.79$8.97K-0.21%
1404/08/24$320.39$321.82$319.89 $321.30$9.68K+0.28%
1404/08/23$332.21$333.22$319.88 $320.39$34.83K-3.56%
1404/08/22$339.78$342.33$331.67 $332.21$14.88K-2.23%
1404/08/21$327.59$342.81$327.50 $339.76$16.03K+3.72%
1404/08/20$321.33$327.89$320.26 $327.89$13.94K+2.04%
همه بخش‌ها