Bitcoin Group SE【ADED】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Bitcoin Group SE (ADED)

47.35

-0.30

( -0.63% )

업데이트: 22:47:45

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739812500	47.95	0.8	1.70	47.4	48	47.4	459
1739553300	47.15	0.15	0.32	47	48	46.55	1343
1739466900	47	-1.15	-2.39	47.85	47.85	47	822
1739380500	48.15	-0.15	-0.31	48.3	48.65	47.9	419
1739294100	48.3	-0.75	-1.53	49	49.3	48.3	587
1739207700	49.05	0	0.00	48.95	49.5	48.95	210
1738948500	49.05	0.05	0.10	49.6	49.6	49.05	475
1738862100	49	-0.58	-1.16	50	50.2	49	227
1738775700	49.575	-0.33	-0.65	49.15	49.6	48.9	478
1738689300	49.9	-0.2	-0.40	50.2	50.7	49.35	1565
1738602900	50.1	-0.6	-1.18	47.2	50.2	47.2	2406
1738343700	50.7	-1.1	-2.12	51.5	51.5	50.7	692
1738257300	51.8	0.9	1.77	51.9	52.2	51.6	611
1738170900	50.9	-0.8	-1.55	51.3	51.5	50.8	840
1738084500	51.7	0.2	0.39	51	52	50.8	456
1737998100	51.5	-1.1	-2.09	50.4	52	49.7	8649
1737738900	52.6	-1.2	-2.23	53.8	53.8	52.1	2697
1737652500	53.8	1.5	2.87	52.3	54.6	52.3	3041
1737566100	52.3	-0.2	-0.38	52.5	52.7	52.2	1052
1737479700	52.5	-2	-3.67	54.4	54.8	51.5	2981
1737393300	54.5	0.4	0.74	55.7	56.3	54.3	1878
1737134100	54.1	1	1.88	53.6	54.1	53.6	1837
1737047700	53.1	-0.2	-0.38	52.7	53.2	52.5	692
1736961300	53.3	0.6	1.14	53	53.6	52.7	852
1736874900	52.7	0.9	1.74	52.5	53.5	52.3	1128
1736788500	51.8	-0.2	-0.38	51	51.8	49.95	2722
1736529300	52	0	0.00	52.6	53.05	51.9	1991
1736442900	52	0	0.00	51.5	52.1	51.3	1571
1736356500	52	-1	-1.89	52.7	52.7	51.7	3448
1736270100	53	-2.6	-4.68	54.9	55	52.9	2840
1736183700	55.6	1.75	3.25	54.8	56.4	54.1	1697
1735924500	53.85	0.25	0.47	53.9	54	52.7	761
1735838100	53.6	2.8	5.51	51.3	53.6	51.3	2285
1735751700	50.8	0	0.00	50.8	50.8	50.8	0
1735665300	50.8	0	0.00	50.8	50.8	50.8	0
1735578900	50.8	-0.3	-0.59	51.4	51.4	50.8	135
1735319700	51.1	0.4	0.79	51.4	52.4	50.9	1337
1735233300	50.7	0	0.00	50.7	50.7	50.7	0
1735146900	50.7	0	0.00	50.7	50.7	50.7	0
1735060500	50.7	0	0.00	50.7	50.7	50.7	0
1734974100	50.7	-0.4	-0.78	51	51.3	50.6	5163
1734714900	51.1	-4.9	-8.75	54.7	54.7	47.7	12148
1734628500	56	4.1	7.90	51.7	57.8	51.4	19061
1734542100	51.9	0.1	0.19	51.9	52.6	51.5	8244
1734455700	51.8	-2.3	-4.25	54.3	54.3	51.2	12438
1734369300	54.1	-0.3	-0.55	55.3	55.9	54.1	1819
1734110100	54.4	-1.3	-2.33	54.9	55.2	53.8	1543
1734023700	55.7	-0.2	-0.36	56	56.15	54.7	2069
1733937300	55.9	3.1	5.87	54	56.1	54	1285
1733850900	52.8	-1.6	-2.94	54	54.5	52.8	3183
1733764500	54.4	-0.8	-1.45	54.7	55.4	54.3	2825
1733505300	55.2	-1.8	-3.16	55.6	55.8	54.3	1272
1733418900	57	2.8	5.17	58.4	59.2	56.3	3285
1733332500	54.2	0.7	1.31	53.7	54.6	53.1	1650
1733246100	53.5	-1.7	-3.08	54.5	54.9	53.4	892
1733159700	55.2	-2.4	-4.17	56.3	56.5	53.4	2718
1732900500	57.6	0.5	0.88	57.7	58.8	57.3	895
1732814100	57.1	-0.4	-0.70	57.3	57.6	56.6	1207
1732727700	57.5	1.6	2.86	57.1	57.8	55.8	3041
1732641300	55.90229	-2.1	-3.62	54.5	56.2	54.5	3378
1732554900	58	-2.3	-3.81	61.8	61.8	57.2	3221
1732295700	60.3	-4	-6.22	65.599999	65.599999	57.6	9313
1732209300	64.3	-1	-1.53	66.7	67.9	64	1912
1732122900	65.3	-0.3	-0.46	66.4	67.099999	65.3	1336
1732036500	65.599999	-0.8	-1.20	65.3	65.599999	64.9	354
1731950100	66.4	0.8	1.22	66.4	67.8	64.8	2228

WisdomTree Multi Asset I...

BNP PARIBAS ISSUANCE

Hsbc Msci Usa Climate Pa...

Caesars Entertainment

SG Issuer Societe Generale

Amundi PEA MSCI USA ESG ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관