PowerHouse Energy Group Plc【PHE.GB】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
AQSE
PowerHouse Energy Group Plc (PHE.GB)
PowerHouse Energy Group Plc (PHE.GB) 과거

PowerHouse Energy Group Plc (PHE.GB)

0.95

-0.05

(-5.00%)

마감 05 2월 1:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.075	-7.31707317073	1.025	1.075	0.85	0	0	DE
4	-0.275	-22.4489795918	1.225	1.25	0.85	0	0	DE
12	-0.1	-9.52380952381	1.05	1.35	0.85	0	0	DE
26	-0.175	-15.5555555556	1.125	1.375	0.85	0	0	DE
52	0.62	187.878787879	0.33	2.25	0.29	0	0	DE
156	-2.7	-73.9726027397	3.65	3.95	0.235	0	0	DE
260	0.225	31.0344827586	0.725	11.495	0.235	510661	4.74789391	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738686480	0.95	-0.05	-5.00	1	1	0.85	0
1738596900	1	-0.025	-2.44	1	1.025	0.85	0
1738337520	1.025	-0.03	-2.38	1.05	1.05	0.9	0
1738254840	1.05	0.1	10.53	0.95	1.075	0.9	0
1738165140	0.95	-0.05	-5.00	1	1.05	0.85	0
1738078980	1	-0.025	-2.44	1.025	1.05	0.85	0
1737975300	1.025	0	0.00	1.025	1.025	0.85	0
1737735960	1.025	-0.03	-2.38	1.05	1.05	0.9	0
1737649680	1.05	-0.05	-4.55	1.05	1.05	0.9	0
1737563340	1.1	0	0.00	1.1	1.1	1.1	0
1737476940	1.1	0	0.00	1.1	1.2	1.05	0
1737390480	1.1	-0.03	-2.22	1.2	1.25	1.1	0
1737131340	1.125	0.02	2.27	1.1	1.125	0.95	0
1737044940	1.1	0.05	4.76	1.05	1.125	1.05	0
1736955300	1.05	0	0.00	1.1	1.15	1	0
1736869080	1.05	-0.1	-8.70	1.175	1.175	1	0
1736782500	1.15	0	0.00	1.15	1.2	1.05	0
1736524020	1.15	0	0.00	1.15	1.225	1.1	0
1736439600	1.15	0.05	4.55	1.1	1.2	1.1	0
1736353620	1.1	-0.13	-10.20	1.225	1.225	1.075	0
1736264400	1.225	-0.03	-2.00	1.225	1.225	1.15	0
1736180880	1.25	0.08	6.38	1.175	1.3	1.1	0
1735918500	1.175	0	0.00	1.175	1.25	1.1	0
1735832160	1.175	0.08	6.82	1.1	1.2	1.05	0
1735662660	1.1	0	0.00	1.1	1.1	1.1	0
1735576260	1.1	0.03	2.33	1.075	1.2	1.075	0
1735313700	1.075	-0.13	-10.42	1.1	1.2	1.075	0
1735057680	1.2	0	0.00	1.2	1.2	1.2	0
1734971280	1.2	-0.05	-4.00	1.25	1.35	1.15	0
1734712200	1.25	0.05	4.17	1.2	1.35	1.2	0
1734622440	1.2	0.05	4.35	1.15	1.225	1.15	0
1734536340	1.15	0.08	6.98	1.075	1.2	1.075	0
1734449880	1.075	-0.03	-2.27	1.1	1.2	1.075	0
1734366420	1.1	0.05	4.76	1.2	1.2	1.05	0
1734104460	1.05	0	0.00	1.05	1.05	0.95	0
1734020880	1.05	0.05	5.00	1	1.05	0.9	0
1733931060	1	0	0.00	1	1	0.9	0
1733848080	1	0	0.00	1	1	0.9	0
1733761860	1	0	0.00	1	1.05	0.9	0
1733495700	1	0	0.00	1	1	0.9	0
1733416140	1	0	0.00	1	1.05	0.9	0
1733326500	1	0.05	5.26	0.95	1	0.95	0
1733239800	0.95	-0.075	-7.32	1.025	1.025	0.925	0
1733156940	1.025	0.02	2.50	1	1.05	0.9	0
1732897620	1	0.025	2.56	0.975	1.075	0.9	0
1732808160	0.975	0	0.00	0.975	0.975	0.9	0
1732721820	0.975	0	0.00	0.975	0.975	0.9	0
1732638480	0.975	0.025	2.63	0.975	0.975	0.9	0
1732548840	0.95	0.025	2.70	0.925	1.05	0.9	0
1732289460	0.925	0.025	2.78	0.9	0.925	0.9	0
1732203480	0.9	0	0.00	0.9	0.9	0.9	0
1732120140	0.9	-0.075	-7.69	0.975	0.975	0.9	0
1732033620	0.975	-0.05	-4.88	1.025	1.05	0.95	0
1731947580	1.025	-0.03	-2.38	1.05	1.1	1.025	0
1731688080	1.05	0.03	2.44	1.025	1.1	1.025	0
1731598260	1.025	0	0.00	1.025	1.05	1.025	0
1731511920	1.025	0	0.00	1.025	1.05	1.025	0
1731428820	1.025	-0.03	-2.38	1.05	1.1	1	0
1731342540	1.05	0.08	7.69	1.15	1.15	0.925	0
1731083160	0.975	0	0.00	0.975	1.1	0.95	0
1730993820	0.975	-0.075	-7.14	1.075	1.1	0.95	0
1730910480	1.05	0	0.00	1.05	1.05	1.05	0
1730824080	1.05	0.08	7.69	0.975	1.1	0.95	0

PowerHouse Energy

First Growth Funds

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관