Pineapple Financial Inc【PAPL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

홈
인베스팅
주식
미국
AMEX
Pineapple Financial Inc (PAPL)
Pineapple Financial Inc (PAPL) 과거

Pineapple Financial Inc (PAPL)

0.2132

-0.0069

(-3.13%)

종가: 30 4월 5:00AM

0.235

0.0218

( 10.23% )

시간외 거래: 6:36AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-14.5454545455	0.275	0.2928	0.2	72860	0.22818685	CS
4	-0.0847	-26.4935877385	0.3197	0.319999	0.2	45223	0.26281816	CS
12	-0.235	-50	0.47	0.5	0.18	51367	0.33601652	CS
26	-0.465	-66.4285714286	0.7	0.83	0.18	125166	0.49842582	CS
52	-1.105	-82.4626865672	1.34	2.1	0.18	161522	0.8133937	CS
156	-3.265	-93.2857142857	3.5	4.25	0.18	190079	1.36912654	CS
260	-3.265	-93.2857142857	3.5	4.25	0.18	190079	1.36912654	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745879400	0.2201	-0.0509	-18.78	0.27	0.27	0.2	310110
1745620200	0.271	-0.0041	-1.49	0.279	0.2799	0.27	11091
1745533800	0.2751	0.0051	1.89	0.275	0.2849999	0.2648	22556
1745447400	0.27	-0.0143	-5.03	0.2928	0.2928	0.266	12535
1745361000	0.2843	0.005429	1.95	0.275	0.2844	0.27	8106
1745274600	0.278871	-0.011629	-4.00	0.2849999	0.295	0.22	44103
1744929000	0.2905	-0.0012	-0.41	0.296	0.296	0.2802	4554
1744842600	0.2917	-0.0058	-1.95	0.2962	0.3	0.280301	63300
1744756200	0.2975	0.0125001	4.39	0.3	0.3	0.28	20971
1744669800	0.2849999	-0.0029	-1.01	0.2874	0.2879	0.271	22517
1744410600	0.2879	-0.0011	-0.38	0.2882	0.289	0.271	33729
1744324200	0.289	0.0063	2.23	0.2764	0.2895	0.2703	12083
1744237800	0.2827	0.0075	2.73	0.253	0.29	0.253	24180
1744151400	0.2752	-0.0148	-5.10	0.2757	0.29635	0.272962	59555
1744065000	0.29	0.0044	1.54	0.299	0.299	0.2806	24545
1743805800	0.2856	-0.007	-2.39	0.306	0.306	0.2803	33900
1743719400	0.2926	-0.0025	-0.85	0.3	0.301	0.2851	70331
1743633000	0.2950999	-0.0049	-1.63	0.2757	0.319999	0.2757	37528
1743546600	0.3	-0.015	-4.76	0.3197	0.3197	0.2937	41261
1743460200	0.315	0.0248	8.55	0.294	0.325	0.2757	72401
1743201000	0.2902	-0.0398	-12.06	0.3201	0.325	0.2902	67246
1743114600	0.33	0.056	20.44	0.28	0.33	0.26	236259
1743028200	0.274	-0.0336	-10.92	0.3111999	0.3447	0.2738	145666
1742941800	0.3076	-0.030499	-9.02	0.349	0.349999	0.307	58491
1742855400	0.338099	0.018099	5.66	0.3202	0.35	0.3202	24084
1742596200	0.32	0	0.00	0.338	0.3528	0.3044	10545
1742509800	0.32	-0.01	-3.03	0.3277	0.35	0.31	22626
1742423400	0.33	0.027	8.91	0.303	0.35	0.303	73054
1742337000	0.303	0.003	1.00	0.291	0.319999	0.291	6039
1742250600	0.3	-0.0351	-10.47	0.349	0.35	0.18	170666
1741991400	0.3351	0.01	3.08	0.3342	0.35	0.3	51387
1741905000	0.3251	-0.0448	-12.11	0.3699	0.38	0.3251	16425
1741818600	0.3699	0.0199	5.69	0.3514	0.3699	0.3469999	6440
1741732200	0.35	0	0.00	0.33	0.355	0.3221	14403
1741645800	0.35	-0.02	-5.41	0.37	0.3719	0.35	32945
1741390200	0.37	0.01	2.78	0.38	0.3947	0.35	50524
1741303800	0.36	0.0172	5.02	0.3479999	0.36	0.334	24866
1741217400	0.3428	-0.0077	-2.20	0.3401	0.3774	0.3104	20621
1741131000	0.3505	-0.0002	-0.06	0.3409	0.38	0.323	52512
1741044600	0.3507	-0.0191	-5.16	0.39	0.39	0.3478	42696
1740785400	0.3698	0.014	3.93	0.36	0.39	0.3399	75180
1740699000	0.3558	-0.0068	-1.88	0.357	0.3628	0.3501	19120
1740612600	0.3626	-0.0024	-0.66	0.365	0.3825	0.357	22031
1740526200	0.365	-0.025	-6.41	0.4	0.4	0.35	109177
1740439800	0.39	-0.015001	-3.70	0.4	0.4106	0.37	92925
1740180600	0.405001	-0.039599	-8.91	0.44	0.4699	0.4001	102094
1740094200	0.4446	-0.0144	-3.14	0.44	0.453	0.44	11320
1740007800	0.459	0.009	2.00	0.445	0.4799	0.4411	26006
1739921400	0.45	0.0078	1.76	0.4467	0.46	0.44	61006
1739575800	0.4422	-0.0171	-3.72	0.4508	0.4861	0.44	24263
1739489400	0.4593	0.0028	0.61	0.4512	0.4699	0.4486	11798
1739403000	0.4565	-0.0035	-0.76	0.4644	0.4784	0.45	26567
1739316600	0.46	-0.01	-2.13	0.46	0.484	0.457	28959
1739230200	0.47	-0.0178	-3.65	0.46	0.4874	0.46	56948
1738971000	0.4878	0.0109	2.29	0.48	0.498	0.471	39971
1738884600	0.4769	0.0129	2.78	0.46	0.4876	0.46	63356
1738798200	0.464	0.0035	0.76	0.4511	0.5	0.4511	44852
1738711800	0.4605	-0.0095	-2.02	0.47	0.4864	0.431	105415
1738625400	0.47	-0.03	-6.00	0.49	0.499	0.47	41845
1738366200	0.5	0	0.00	0.5022	0.523	0.485	48096
1738279800	0.5	0.0013	0.26	0.497	0.515	0.489056	57102
1738193400	0.4987	-0.0113	-2.22	0.5293	0.5293	0.47	115209

Pineapple Financial

RAIA DROGASIL ON

International Bank for R...

BB SEGURIDADE ON

Cruzeiro do Sul Educacio... ON

BB SEGURIDADE ON

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관