EON Resources Inc【EONR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
AMEX
EON Resources Inc (EONR)
EON Resources Inc (EONR) 과거

EON Resources Inc (EONR)

0.496

-0.03

(-5.70%)

마감 11 4월 5:00AM

0.4962

0.0002

( 0.04% )

시간외 단일가: 6:44PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0762	18.1428571429	0.42	0.5498	0.394	372972	0.4768897	CS
4	0.1168	30.7854507116	0.3794	0.6799	0.351	1066019	0.56706798	CS
12	-0.4936	-49.8686603354	0.9898	1.9	0.351	3404131	1.16009465	CS
26	-0.8038	-61.8307692308	1.3	1.9	0.351	2509958	1.12413022	CS
52	-0.9338	-65.3006993007	1.43	2.69	0.351	2911273	1.2561648	CS
156	-0.9338	-65.3006993007	1.43	2.69	0.351	2911273	1.2561648	CS
260	-0.9338	-65.3006993007	1.43	2.69	0.351	2911273	1.2561648	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744324200	0.496	-0.03	-5.70	0.5102	0.5102	0.472	242050
1744237800	0.526	0.0203	4.01	0.5059	0.5296999	0.461	331157
1744151400	0.5057	0.0434	9.39	0.47	0.53785	0.464	484221
1744065000	0.4623	0.0482	11.64	0.4205	0.4869	0.42	329026
1743805800	0.4141	-0.0522	-11.19	0.42	0.4402	0.394	478407
1743719400	0.4663	-0.0169	-3.50	0.4903	0.4903	0.4306	473114
1743633000	0.4832	-0.0157	-3.15	0.5058	0.529	0.4801	291098
1743546600	0.4989	0.0178	3.70	0.4852	0.5322	0.4824	579031
1743460200	0.4811	-0.0326	-6.35	0.5128	0.5128	0.4651	534359
1743201000	0.5137	-0.0282	-5.20	0.529	0.5393	0.48	570169
1743114600	0.5419	0.0419	8.38	0.5221	0.5669	0.5	278502
1743028200	0.5	-0.0591	-10.57	0.541	0.5463	0.4802	431349
1742941800	0.5591	-0.0258	-4.41	0.5923	0.5923	0.54	688514
1742855400	0.5849	-0.0314	-5.09	0.6	0.6143	0.5601	704991
1742596200	0.6163	-0.0037	-0.60	0.59	0.6798999	0.582	1097347
1742509800	0.62	0.0847	15.82	0.55	0.63	0.5	10998348
1742423400	0.5353	0.0483	9.92	0.4939	0.5578	0.463001	410789
1742337000	0.487	-0.001	-0.20	0.51	0.51	0.45	328301
1742250600	0.488	0.04	8.93	0.4437	0.523	0.4231	863040
1741991400	0.448	0.081	22.07	0.3794	0.4899	0.351	1206572
1741905000	0.367	-0.022	-5.66	0.3773	0.3901	0.36	333756
1741818600	0.389	0.003	0.78	0.4	0.4	0.37	348624
1741732200	0.386	-0.025	-6.08	0.4139	0.4139	0.3701	333597
1741645800	0.4109999	-0.039	-8.67	0.432	0.4369	0.4	389381
1741390200	0.45	-0.018	-3.85	0.4604	0.4604	0.4232	179883
1741303800	0.468	0.009	1.96	0.4452	0.4713	0.419	286593
1741217400	0.459	-0.028	-5.75	0.4831	0.489	0.4454	302554
1741131000	0.487	-0.037	-7.06	0.5	0.5234	0.4506	653134
1741044600	0.524	-0.0259	-4.71	0.528	0.5361	0.5	513018
1740785400	0.5499	-0.0241	-4.20	0.5658	0.5838	0.53	254596
1740699000	0.574	0.0016	0.28	0.554	0.58	0.5279	569690
1740612600	0.5724	0.0284	5.22	0.5437	0.61	0.5205999	1857992
1740526200	0.544	-0.0428	-7.29	0.5999	0.5999	0.52	488648
1740439800	0.5868	-0.0362	-5.81	0.6	0.611	0.5662	652438
1740180600	0.623	0.0129	2.11	0.6206	0.6389	0.6002999	801582
1740094200	0.6101	-0.0139	-2.23	0.6437	0.6437	0.6	475449
1740007800	0.624	-0.032	-4.88	0.665	0.665	0.608	509298
1739921400	0.656	0.0185	2.90	0.6687999	0.6687999	0.6022999	682262
1739575800	0.6375	-0.0286	-4.29	0.655	0.669	0.63	467963
1739489400	0.6661	-0.0247	-3.58	0.6754	0.6929	0.6256	616856
1739403000	0.6908	0.0008001	0.12	0.6949999	0.6949999	0.63	540807
1739316600	0.6899999	-0.0718	-9.43	0.7441	0.7796	0.65	2106339
1739230200	0.7618	0.0188	2.53	0.7447	0.7877	0.73	708316
1738971000	0.743	0.0296	4.15	0.7272	0.7788	0.717075	970347
1738884600	0.7134	-0.0366	-4.88	0.7511	0.7601	0.6899999	685243
1738798200	0.75	-0.0728	-8.85	0.793	0.8154	0.7326	778984
1738711800	0.8228	-0.0469	-5.39	0.8	0.84	0.78	1361644
1738625400	0.8697	0.0519	6.35	0.85	1	0.8344	4239378
1738366200	0.8178	-0.0883	-9.75	0.9031	0.9031	0.8024	1621706
1738279800	0.9061	0.0098	1.09	0.89	0.955	0.8273	1810014
1738193400	0.8963	-0.0408	-4.35	0.9381	0.9655	0.8942	736915
1738107000	0.9371	0.0071	0.76	0.917	0.9499	0.853	1392373
1738020600	0.93	-0.18	-16.22	1.04	1.06	0.93	1635093
1737761400	1.11	-0.27	-19.57	1.04	1.15	1	2663245
1737675000	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1737588600	1.3799999	0.04	2.99	1.4	1.48	1.35	6957748
1737502200	1.34	0.32	31.37	1.55	1.9	1.25	133234189
1737156600	1.02	0.04	4.60	0.9898	1.03	0.9625	555425
1737070200	0.9751	-0.1149	-10.54	1.07	1.12	0.972	1058899
1736983800	1.09	0.07	6.86	1.01	1.165	1.01	1756371
1736897400	1.02	-0.11	-9.73	1.06	1.2	0.96	2247607
1736811000	1.1299999	0.21	22.83	1.17	1.28	1	7680081

Antofagasta (PK)

Investment Managers Seri...

Hellenic Republic

Vontobel Financial Produ...

Alpha Architect Internat...

Hellenic Republic

Accsys Technologies

Westpac Banking

HotNow HOT Token

Hellenic Republic

Btp Tf 0,95% Mz37 Eur

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관