SatixFy Communications Ltd【SATX】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
SatixFy Communications Ltd (SATX)
SatixFy Communications Ltd (SATX) 과거

SatixFy Communications Ltd (SATX)

0.6881

-0.0035

( -0.51% )

업데이트: 22:30:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0319	-4.43055555556	0.72	0.74	0.67	39407	0.70459731	CS
4	0.0382	5.87782735806	0.6499	0.74	0.6	32640	0.67236365	CS
12	0.0812	13.3794694348	0.6069	0.749	0.575	53092	0.6746125	CS
26	0.1391	25.3369763206	0.549	0.7555	0.5	61273	0.63993371	CS
52	-0.0519	-7.01351351351	0.74	0.81	0.3003	100462	0.54557583	CS
156	-20.2319	-96.7108030593	20.92	79.21	0.2768	448109	3.40879428	CS
260	-20.2319	-96.7108030593	20.92	79.21	0.2768	448109	3.40879428	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1725921000	0.6916	-0.0209	-2.93	0.68	0.7069	0.67	36582
1725661800	0.7125	-0.0074	-1.03	0.72	0.72	0.68	60406
1725575400	0.7199	0.0109	1.54	0.6969	0.72	0.6963	23111
1725489000	0.709	0.0120001	1.72	0.6926	0.709	0.68	4654
1725402600	0.6969999	-0.0031	-0.44	0.72	0.74	0.68	61529
1725057000	0.7000999	0.0313	4.68	0.6687999	0.7277	0.664	33260
1724970600	0.6687999	0.0016999	0.25	0.67	0.67	0.65	33503
1724884200	0.6671	0.0071	1.08	0.6526999	0.6671	0.65	31212
1724797800	0.66	0.01	1.54	0.65	0.67	0.65	32876
1724711400	0.65	-0.01	-1.52	0.6524	0.6849499	0.65	30320
1724452200	0.66	0.0025	0.38	0.6575	0.66	0.6503	7387
1724365800	0.6575	0.0224	3.53	0.656	0.6599	0.64	17708
1724279400	0.6351	-0.0119	-1.84	0.647	0.655545	0.6	58208
1724193000	0.647	-0.0131	-1.98	0.651	0.653501	0.64	10122
1724106600	0.6601	0.006745	1.03	0.6539	0.67	0.6534	18590
1723847400	0.653355	0.003355	0.52	0.65	0.66	0.63	112772
1723761000	0.65	0	0.00	0.65	0.6663	0.628	25655
1723674600	0.65	-0.015	-2.26	0.665	0.665	0.65	6298
1723588200	0.665	0.019	2.94	0.6499	0.6685	0.6499	5166
1723501800	0.646	-0.0094	-1.43	0.655	0.66	0.646	6103
1723242600	0.6554	0.00233	0.36	0.6482	0.6657	0.64598	37654
1723156200	0.65307	-0.00683	-1.04	0.6593	0.6768999	0.64	41781
1723069800	0.6599	0.0029	0.44	0.6596999	0.665367	0.6512	36536
1722983400	0.657	0.007	1.08	0.65	0.68	0.65	16642
1722897000	0.65	-0.016748	-2.51	0.605	0.65	0.6	93279
1722637800	0.666748	-0.011252	-1.66	0.6656	0.666748	0.62	45461
1722551400	0.678	-0.0221	-3.16	0.7000999	0.7000999	0.6126	209487
1722465000	0.7000999	0.0018999	0.27	0.6961	0.7393	0.6899999	52783
1722378600	0.6982	0.0069	1.00	0.6952	0.7	0.685	28117
1722292200	0.6913	0.0113	1.66	0.7	0.7	0.661	63424
1722033000	0.68	-0.0101	-1.46	0.7	0.7	0.672597	22030
1721946600	0.6901	-0.0188	-2.65	0.7	0.7022	0.6851	19678
1721860200	0.7089	-0.0011	-0.15	0.71	0.71	0.6899999	42857
1721773800	0.71	0	0.00	0.68	0.724	0.676	14866
1721687400	0.71	0	0.00	0.73	0.73	0.71	47034
1721428200	0.71	-0.01	-1.39	0.749	0.749	0.71	66579
1721341800	0.72	0	0.00	0.71	0.7455	0.71	146797
1721255400	0.72	0.01	1.41	0.72	0.73	0.7	79394
1721169000	0.71	0.0200001	2.90	0.68	0.72	0.68	104493
1721082600	0.6899999	0.0049999	0.73	0.6899999	0.6899999	0.6801	39325
1720823400	0.685	0.017149	2.57	0.6751	0.6899999	0.6751	58422
1720737000	0.667851	0.001751	0.26	0.666	0.6736	0.666	14767
1720650600	0.6661	0.001	0.15	0.68	0.6802	0.6600009	35325
1720564200	0.6651	0.0001	0.02	0.68	0.68	0.6575	21061
1720477800	0.665	-0.0001	-0.02	0.6451	0.672	0.64	72641
1720218600	0.6651	-0.0009	-0.14	0.65	0.6681	0.6355	118241
1720040640	0.666	0.0043	0.65	0.6899999	0.6899999	0.65	79691
1719959400	0.6617	-0.0068	-1.02	0.6484	0.6899999	0.6484	115527
1719873000	0.6685	0.0197	3.04	0.6511	0.68	0.64	117168
1719613800	0.6488	-0.0012	-0.18	0.6469	0.6572	0.6201	13641
1719527400	0.65	-0.00395	-0.60	0.67	0.67	0.65	45910
1719441000	0.65395	-0.01245	-1.87	0.6521	0.6798999	0.65	13320
1719354600	0.6664	0.0165	2.54	0.6462	0.683	0.58	215497
1719268200	0.6499	-0.0051	-0.78	0.64	0.67	0.6	27181
1719009000	0.655	0.0402	6.54	0.6485	0.67	0.6098	85656
1718922600	0.6148	0.014243	2.37	0.58	0.6149	0.58	45487
1718749800	0.600557	-0.009544	-1.56	0.6069	0.6099	0.575	65143
1718663400	0.610101	0.000101	0.02	0.6001	0.65	0.59	306086
1718404200	0.61	-0.001	-0.16	0.611	0.62	0.5885	66467
1718317800	0.611	-0.024	-3.78	0.65	0.65	0.58	106552
1718231400	0.635	0	0.00	0.6331	0.65	0.6221	66552
1718145000	0.635	-0.00245	-0.38	0.621	0.644	0.6201	38275
1718058600	0.63745	-0.00255	-0.40	0.65	0.679999	0.62	82789

SatixFy Communications

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관