Pineapple Financial Inc【PAPL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

Pineapple Financial Inc (PAPL)

0.37

0.01

(2.78%)

마감 09 3월 5:00AM

0.3869

0.0169

(4.57%)

시간외 거래: 7:35AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0269	7.47222222222	0.36	0.39	0.3104	43175	0.35761967	CS
4	-0.0931	-19.3958333333	0.48	0.498	0.3104	44635	0.40293569	CS
12	-0.1108	-22.2624070725	0.4977	0.7	0.3104	198785	0.50445701	CS
26	-0.4531	-53.9404761905	0.84	0.884	0.3104	143924	0.57394349	CS
52	-1.0631	-73.3172413793	1.45	2.14	0.3104	174499	0.90611821	CS
156	-3.1131	-88.9457142857	3.5	4.25	0.3104	206241	1.39733614	CS
260	-3.1131	-88.9457142857	3.5	4.25	0.3104	206241	1.39733614	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1738107000	0.51	-0.032	-5.90	0.5256999	0.54	0.502	65572
1738020600	0.542	-0.0169	-3.02	0.5586	0.5595	0.52	124693
1737761400	0.5588999	0.0308999	5.85	0.5348	0.5806	0.52	221660
1737675000	0.528	0	0.00	0.528	0.528	0.528	0
1737588600	0.528	0.0737	16.22	0.4582	0.7	0.4582	6142719
1737502200	0.4543	0.0091	2.04	0.4794	0.479999	0.4487	116810
1737156600	0.4452	0.0219	5.17	0.422	0.465	0.421201	32082
1737070200	0.4233	-0.0182	-4.12	0.42	0.447	0.42	65973
1736983800	0.4415	0.0185	4.37	0.42	0.45	0.42	65456
1736897400	0.423	-0.0067	-1.56	0.46	0.46	0.421	91262
1736811000	0.4297	-0.0203	-4.51	0.4594	0.48	0.4297	151965
1736551800	0.45	-0.03	-6.25	0.47	0.47	0.43	97968
1736379000	0.48	-0.04	-7.69	0.53	0.53	0.45	177228
1736292600	0.52	0	0.00	0.513	0.53	0.4716	763991
1736206200	0.52	-0.02	-3.70	0.5152	0.54	0.5103	92314
1735947000	0.54	0.0201	3.87	0.537	0.5434	0.493	87834
1735860600	0.5199	0.0679	15.02	0.44	0.55	0.435	145731
1735687800	0.452	-0.0055	-1.20	0.441	0.48	0.43	38841
1735601400	0.4575	0.0164	3.72	0.442	0.476619	0.4377	45344
1735342200	0.4411	-0.0276	-5.89	0.46	0.4962	0.44	27250
1735255800	0.4687	0.018699	4.16	0.46	0.4752	0.4387	44631
1735077840	0.450001	-0.006199	-1.36	0.437	0.49	0.436001	61376
1734996600	0.4562	0.0162	3.68	0.43	0.519	0.43	73385
1734737400	0.44	-0.03	-6.38	0.475	0.49	0.44	50101
1734651000	0.47	-0.0115	-2.39	0.52	0.52	0.436	67155
1734564600	0.4815	0.0515	11.98	0.42	0.6	0.4109999	441119
1734478200	0.43	0.005	1.18	0.42	0.46	0.42	22823
1734391800	0.425	-0.026	-5.76	0.466	0.466	0.4099999	39198
1734132600	0.451	-0.039	-7.96	0.4977	0.4977	0.45	55982
1734046200	0.49	0	0.00	0.49	0.5089	0.4561	89893
1733959800	0.49	-0.002	-0.41	0.492	0.505	0.49	11889
1733873400	0.492	-0.007899	-1.58	0.49	0.5068	0.49	18248
1733787000	0.499899	0.004949	1.00	0.5	0.5149	0.49	47424

Pineapple Financial

Brio Multiestrategia - F...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관