Brazilian Rare Earths Ltd【BRE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Brazilian Rare Earths Ltd (BRE)
Brazilian Rare Earths Ltd (BRE) 과거

Brazilian Rare Earths Ltd (BRE)

1.71

-0.005

(-0.29%)

마감 15 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.07	4.26829268293	1.64	1.945	1.6	192841	1.78668909	DE
4	-0.33	-16.1764705882	2.04	2.14	1.6	139274	1.85117902	DE
12	-0.55	-24.3362831858	2.26	2.6	1.6	129309	2.11360869	DE
26	-0.96	-35.9550561798	2.67	3.1	1.6	145030	2.33318422	DE
52	-0.94	-35.4716981132	2.65	3.88	1.6	160197	2.60293818	DE
156	0.11	6.875	1.6	3.88	1.45	188200	2.42912467	DE
260	0.11	6.875	1.6	3.88	1.45	188200	2.42912467	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741929300	1.71	-0.01	-0.29	1.715	1.735	1.6975	77818
1741842900	1.715	0.04	2.39	1.7	1.745	1.66	174932
1741756500	1.675	0.01	0.75	1.76	1.76	1.6	295936
1741670100	1.6625	-0.15	-8.28	1.78	1.785	1.6625	50953
1741583700	1.8125	-0.12	-6.09	1.94	1.945	1.8	337818
1741324500	1.93	0.04	2.39	1.85	1.94	1.85	70743
1741238100	1.885	0.22	12.87	1.6399999	1.935	1.6399999	208756
1741151700	1.67	-0.03	-1.76	1.65	1.7	1.605	56709
1741065300	1.7	-0.14	-7.36	1.815	1.815	1.67	191238
1740978900	1.835	0.02	1.38	1.8375	1.845	1.81	105602
1740719700	1.81	-0.08	-3.98	1.85	1.85	1.81	54672
1740633300	1.885	0.04	2.45	1.84	1.885	1.81	44807
1740546900	1.84	-0.03	-1.60	1.89	1.89	1.805	49996
1740460500	1.87	0.02	0.81	1.88	1.905	1.82	102406
1740374100	1.855	-0.05	-2.37	1.95	1.95	1.82	73061
1740114900	1.9	-0.09	-4.52	2.02	2.12	1.885	61867
1740028500	1.99	0.08	4.33	1.88	2.04	1.87	79173
1739942100	1.9075	-0.06	-3.17	1.99	1.99	1.83	589567
1739855700	1.97	0	0.25	1.95	2.04	1.915	78239
1739769300	1.965	-0.04	-1.75	2.065	2.065	1.94	145519
1739510100	2	-0.01	-0.50	2.0299999	2.14	2	83792
1739423700	2.0099999	0	0.00	2.04	2.08	1.995	104635
1739337300	2.0099999	-0.02	-0.99	2.0299999	2.04	1.925	54173
1739250900	2.0299999	-0.15	-6.88	2.17	2.17	2.0299999	120864
1739164500	2.18	-0.07	-3.11	2.25	2.25	2.12	186881
1738905300	2.25	0.03	1.35	2.245	2.2799999	2.22	45597
1738818900	2.22	0.03	1.37	2.23	2.27	2.21	11664
1738732500	2.19	0.07	3.30	2.12	2.2799999	2.12	191634
1738646100	2.12	-0.09	-4.07	2.16	2.2	2.08	226481
1738559700	2.21	0.04	1.61	2.15	2.21	2.15	186199
1738300500	2.175	0.03	1.64	2.16	2.18	2.12	42435
1738214100	2.14	-0.12	-5.31	2.25	2.2599999	2.095	215620
1738127700	2.2599999	0.01	0.44	2.2799999	2.31	2.2	104643
1738041300	2.25	-0.08	-3.43	2.35	2.36	2.17	138894
1737695700	2.33	0.11	4.95	2.34	2.37	2.22	144184
1737609300	2.22	-0.17	-6.92	2.36	2.38	2.22	200192
1737522900	2.3849999	0.17	7.92	2.33	2.4	2.19	179729
1737436500	2.21	-0.2	-8.30	2.5	2.54	2.2	553145
1737350100	2.41	-0.06	-2.43	2.42	2.46	2.36	100745
1737090900	2.47	0.02	0.82	2.5	2.5	2.4	102349
1737004500	2.45	-0.03	-1.21	2.6	2.6	2.45	61373
1736918100	2.48	0	0.00	2.54	2.54	2.47	53417
1736831700	2.48	0	0.00	2.5	2.52	2.48	31090
1736745300	2.48	-0.05	-1.98	2.55	2.55	2.48	176594
1736486100	2.5299999	-0.01	-0.39	2.54	2.57	2.5	84484
1736399700	2.54	0.05	2.01	2.5	2.57	2.45	146654
1736313300	2.49	0	0.00	2.48	2.5299999	2.44	112194
1736226900	2.49	0.12	5.06	2.4	2.52	2.38	172268
1736140500	2.37	0.04	1.72	2.31	2.4	2.31	73190
1735881300	2.33	-0.01	-0.43	2.35	2.35	2.25	43718
1735794900	2.34	-0.02	-0.85	2.36	2.36	2.2799999	41530
1735617660	2.36	0.08	3.51	2.315	2.36	2.29	59888
1735535700	2.2799999	0.06	2.70	2.21	2.31	2.2	67795
1735276500	2.22	0.06	2.78	2.16	2.22	2.16	42382
1735014060	2.16	0.04	1.89	2.1	2.16	2.1	7706
1734930900	2.12	-0.09	-4.07	2.24	2.25	2.12	110446
1734671700	2.21	-0.06	-2.64	2.3	2.3	2.17	303137
1734585300	2.27	0	0.00	2.2599999	2.2799999	2.2	62512
1734498900	2.27	0.1	4.61	2.2	2.34	2.18	256237
1734412500	2.17	0.03	1.40	2.15	2.2	2.09	1024037
1734326100	2.14	-0.12	-5.31	2.23	2.23	2.07	458224

Brazilian Rare Earths

Oventus Medical

Fairfax Financial

Evolve NASDAQ Technology...

Bicycle Therapeutics

Invesco CurrencyShares A...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관