Bridge SaaS Ltd【BGE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
호주
ASX
Bridge SaaS Ltd (BGE)
Bridge SaaS Ltd (BGE) 과거

Bridge SaaS Ltd (BGE)

0.02

0.00

(0.00%)

마감 03 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.02	0.02	0.02	17500	0.02	DE
4	-0.009	-31.0344827586	0.029	0.029	0.02	267215	0.02359753	DE
12	-0.002	-9.09090909091	0.022	0.041	0.01	300662	0.02777976	DE
26	0.001	5.26315789474	0.019	0.041	0.01	216937	0.02609696	DE
52	-0.006	-23.0769230769	0.026	0.082	0.01	157973	0.03310288	DE
156	-0.165	-89.1891891892	0.185	0.185	0.01	121567	0.03983953	DE
260	-0.165	-89.1891891892	0.185	0.185	0.01	121567	0.03983953	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732857300	0.02	0	0.00	0.02	0.02	0.02	17500
1732770900	0.02	0	0.00	0.02	0.02	0.02	0
1732684500	0.02	0	0.00	0.02	0.02	0.02	0
1732598100	0.02	0	0.00	0.02	0.02	0.02	0
1732511700	0.02	0	0.00	0.02	0.02	0.02	0
1732252500	0.02	0	0.00	0.02	0.02	0.02	50000
1732166100	0.02	0	0.00	0.02	0.02	0.02	0
1732079700	0.02	0	0.00	0.02	0.02	0.02	50000
1731993300	0.02	-0.003	-13.04	0.02	0.02	0.02	400000
1731906900	0.023	-0.006	-20.69	0.025	0.025	0.021	422995
1731647700	0.029	0.004	16.00	0.025	0.029	0.025	3380
1731561300	0.025	0	0.00	0.025	0.025	0.025	0
1731474900	0.025	0	0.00	0.025	0.025	0.025	0
1731388500	0.025	0	0.00	0.025	0.025	0.025	0
1731302100	0.025	0	0.00	0.025	0.025	0.025	0
1731042900	0.025	0	0.00	0.025	0.025	0.025	0
1730956500	0.025	0	0.00	0.025	0.025	0.025	0
1730870100	0.025	0	0.00	0.025	0.025	0.025	42377
1730783700	0.025	-0.004	-13.79	0.025	0.025	0.025	1406903
1730697300	0.029	-0.001	-3.33	0.029	0.029	0.029	11781
1730438100	0.03	0	0.00	0.03	0.03	0.03	6543
1730351700	0.03	0	0.00	0.03	0.03	0.03	0
1730265300	0.03	0	0.00	0.03	0.03	0.03	0
1730178900	0.03	-0.005	-14.29	0.034	0.034	0.03	1370740
1730092500	0.035	-0.005	-12.50	0.04	0.041	0.035	829607
1729833300	0.04	0.008	25.00	0.032	0.04	0.0315	696100
1729746900	0.032	0	0.00	0.032	0.032	0.032	286564
1729660500	0.032	0	0.00	0.032	0.032	0.032	177899
1729574100	0.032	0	0.00	0.032	0.032	0.031	252786
1729487700	0.032	0	0.00	0.032	0.032	0.032	220930
1729228500	0.032	0.002	6.67	0.032	0.032	0.032	165916
1729142100	0.03	0.002	7.14	0.03	0.03	0.03	50000
1729055700	0.028	0	0.00	0.028	0.028	0.028	0
1728969300	0.028	0	0.00	0.028	0.028	0.028	0
1728882900	0.028	0	0.00	0.028	0.028	0.028	17936
1728623700	0.028	0.003	12.00	0.025	0.028	0.024	1686768
1728537300	0.025	0.003	13.64	0.027	0.027	0.025	406250
1728454500	0.022	0	0.00	0.022	0.022	0.022	0
1728368100	0.022	0	0.00	0.022	0.022	0.022	0
1728281700	0.022	0	0.00	0.022	0.022	0.022	0
1728022500	0.022	-0.003	-12.00	0.025	0.025	0.022	58299
1727936100	0.025	0	0.00	0.025	0.025	0.025	5066
1727849700	0.025	0.005	25.00	0.024	0.025	0.024	199934
1727763300	0.02	0	0.00	0.02	0.02	0.02	0
1727676900	0.02	0	0.00	0.02	0.02	0.02	9896
1727417700	0.02	0.001	5.26	0.02	0.02	0.02	100000
1727331300	0.019	0	0.00	0.019	0.019	0.019	0
1727244900	0.019	0.003	18.75	0.019	0.019	0.019	50000
1727158500	0.016	0	0.00	0.016	0.016	0.016	0
1727072100	0.016	0.002	14.29	0.015	0.016	0.015	125000
1726812900	0.014	0.004	40.00	0.014	0.014	0.014	250000
1726726500	0.01	0	0.00	0.01	0.01	0.01	0
1726640100	0.01	0	0.00	0.01	0.01	0.01	0
1726553700	0.01	0	0.00	0.01	0.01	0.01	0
1726467300	0.01	-0.002	-16.67	0.015	0.015	0.01	225000
1726208100	0.012	0	0.00	0.012	0.012	0.012	0
1726121700	0.012	0	0.00	0.012	0.012	0.012	0
1726035300	0.012	0	0.00	0.012	0.012	0.012	0
1725948900	0.012	-0.006	-33.33	0.022	0.022	0.012	25000
1725862500	0.018	0	0.00	0.018	0.018	0.018	0
1725603300	0.018	0	0.00	0.018	0.018	0.018	3800
1725516900	0.018	0	0.00	0.018	0.018	0.018	0
1725430500	0.018	0	0.00	0.018	0.018	0.018	0
1725344100	0.018	0	0.00	0.018	0.018	0.018	0
1725257700	0.018	0	0.00	0.018	0.018	0.018	0
1724998500	0.018	0.001	5.88	0.018	0.018	0.018	10000

US Financial 15 Split

Neurocrine Biosciences

CVC Capital Partners

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관