Black Cat Syndicate Limited【BC8】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Black Cat Syndicate Limited (BC8)
Black Cat Syndicate Limited (BC8) 과거

Black Cat Syndicate Limited (BC8)

0.70

-0.005

(-0.71%)

마감 24 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.045	-6.04026845638	0.745	0.77	0.68	3214743	0.72308224	DE
4	0.11	18.6440677966	0.59	0.77	0.5525	3416888	0.66766474	DE
12	0.14	25	0.56	0.77	0.5075	3836723	0.62856973	DE
26	0.34	94.4444444444	0.36	0.77	0.29	2834187	0.55932399	DE
52	0.465	197.872340426	0.235	0.77	0.18	1804277	0.50381002	DE
156	0.11	18.6440677966	0.59	0.77	0.165	861134	0.45694985	DE
260	0.31	79.4871794872	0.39	1	0.165	582970	0.47467446	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737522900	0.705	-0.0175	-2.42	0.73	0.73	0.705	1488388
1737436500	0.7225	0.0275001	3.96	0.6899999	0.73	0.68	2832570
1737350100	0.6949999	-0.025	-3.47	0.73	0.735	0.6899999	2702966
1737090900	0.72	-0.015	-2.04	0.725	0.74	0.715	2180141
1737004500	0.735	0.005	0.68	0.74	0.745	0.715	5291073
1736918100	0.73	0	0.00	0.745	0.77	0.73	3066965
1736831700	0.73	0.005	0.69	0.73	0.74	0.705	3765543
1736745300	0.725	0.02	2.84	0.72	0.7524999	0.705	6884640
1736486100	0.705	0.065	10.16	0.65	0.715	0.65	6830090
1736399700	0.64	0.035	5.79	0.6	0.64	0.6	3340710
1736313300	0.605	0.02	3.42	0.585	0.6175	0.58	3273030
1736226900	0.585	0.01	1.74	0.58	0.595	0.575	1538843
1736140500	0.575	-0.0075	-1.29	0.585	0.595	0.5699999	2976857
1735881300	0.5825	0.0075	1.30	0.58	0.61	0.58	2294506
1735794900	0.575	0.0100001	1.77	0.5699999	0.58	0.5525	2818681
1735617660	0.5649999	-0.0225	-3.83	0.575	0.575	0.5649999	1827599
1735535700	0.5875	-0.0275	-4.47	0.61	0.615	0.58	3274427
1735276500	0.615	0.035	6.03	0.59	0.625	0.59	3188451
1735014060	0.58	-0.01	-1.69	0.585	0.585	0.5699999	993838
1734930900	0.59	-0.005	-0.84	0.6	0.61	0.585	4316910
1734671700	0.595	0.02	3.48	0.575	0.6	0.575	3637198
1734585300	0.575	-0.035	-5.74	0.575	0.585	0.5625	5948344
1734498900	0.61	0.015	2.52	0.58	0.62	0.56	6624502
1734412500	0.595	0.005	0.85	0.585	0.61	0.5699999	3215710
1734326100	0.59	-0.07	-10.61	0.66	0.66	0.58	4820255
1734066900	0.66	-0.01	-1.49	0.665	0.67	0.64	1918230
1733980500	0.67	-0.03	-4.29	0.7	0.71	0.66	2926913
1733894100	0.7	0	0.00	0.6899999	0.71	0.6899999	1931537
1733807700	0.7	-0.0075	-1.06	0.73	0.73	0.68	1717499
1733721300	0.7075	-0.0225	-3.08	0.725	0.725	0.6899999	2052066
1733462100	0.73	-0.0125	-1.68	0.74	0.74	0.71	2097974
1733375700	0.7425	-0.0025	-0.34	0.75	0.76	0.73	2025984
1733289300	0.745	0.01	1.36	0.735	0.76	0.725	3602974
1733202900	0.735	0.035	5.00	0.7	0.74	0.6949999	3214785
1733116500	0.7	-0.015	-2.10	0.715	0.7325	0.68	4668731
1732857300	0.715	-0.005	-0.69	0.72	0.735	0.7025	4863484
1732770900	0.72	0	0.00	0.71	0.735	0.6949999	5610650
1732684500	0.72	0.02	2.86	0.7	0.735	0.6899999	5989081
1732598100	0.7	0.05	7.69	0.64	0.705	0.62	5743239
1732511700	0.65	0.02	3.17	0.645	0.6625	0.6375	5204897
1732252500	0.63	0.025	4.13	0.615	0.635	0.605	4980446
1732166100	0.605	0.0400001	7.08	0.575	0.62	0.56	6315270
1732079700	0.5649999	0	0.00	0.56	0.58	0.5525	3103149
1731993300	0.5649999	0.0349999	6.60	0.545	0.5649999	0.545	2811669
1731906900	0.53	0.015	2.91	0.52	0.545	0.5074999	4072494
1731647700	0.515	-0.0025	-0.48	0.515	0.535	0.515	2392328
1731561300	0.5175	-0.0175	-3.27	0.53	0.54	0.515	2920416
1731474900	0.535	0.0075	1.42	0.53	0.54	0.52	3253971
1731388500	0.5275	-0.0425	-7.46	0.56	0.56	0.52	3793774
1731302100	0.5699999	0.0299999	5.56	0.54	0.595	0.535	5980738
1731042900	0.54	0.02	3.85	0.51	0.555	0.51	6320543
1730956500	0.52	-0.03	-5.45	0.535	0.535	0.515	5659357
1730870100	0.55	-0.005	-0.90	0.55	0.56	0.54	3985310
1730783700	0.555	0	0.00	0.56	0.56	0.54	4538220
1730697300	0.555	0.005	0.91	0.56	0.5699999	0.55	4285826
1730438100	0.55	-0.035	-5.98	0.5699999	0.575	0.55	4021211
1730351700	0.585	-0.01	-1.68	0.605	0.605	0.5699999	3453264
1730265300	0.595	0.04	7.21	0.56	0.615	0.55	5593350
1730178900	0.555	-0.08	-12.60	0.585	0.585	0.54	10826938
1730092500	0.635	0	0.00	0.635	0.635	0.635	0
1729833300	0.635	0	0.00	0.635	0.635	0.635	0
1729746900	0.635	0.005	0.79	0.625	0.65	0.605	2059626
1729660500	0.63	-0.02	-3.08	0.65	0.66	0.62	2712617

Black Cat Syndicate

Societe Generale Effekten

Vontobel Financial Produ...

Vontobel Financial Produ...

Credit Agricole CIB Fina...

Vontobel Financial Produ...

Vontobel Financial Produ...

Amundi US Treasury Bond ...

Vontobel Financial Produ...

IT0005615965 20250303 7.2

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관