Frontier Digital Ventures Limited【FDV】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
Frontier Digital Ventures Limited (FDV)
Frontier Digital Ventures Limited (FDV) 과거

Frontier Digital Ventures Limited (FDV)

0.40

-0.005

(-1.23%)

마감 03 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	2.5641025641	0.39	0.41	0.39	104714	0.39730284	DE
4	-0.025	-5.88235294118	0.425	0.435	0.385	93584	0.40026028	DE
12	0.005	1.26582278481	0.395	0.515	0.365	125497	0.40565638	DE
26	-0.085	-17.5257731959	0.485	0.515	0.36	197105	0.41452379	DE
52	-0.02	-4.7619047619	0.42	0.625	0.36	246881	0.46786626	DE
156	-1.15	-74.1935483871	1.55	1.595	0.3125	330556	0.69459502	DE
260	-0.4	-50	0.8	2.04	0.3125	356155	0.98374312	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733116500	0.405	0.0075	1.89	0.405	0.405	0.39	252831
1732857300	0.3975	0	0.00	0.4	0.4099999	0.395	188701
1732770900	0.3975	0	0.00	0.3975	0.4099999	0.395	184275
1732684500	0.3975	0.0025	0.63	0.395	0.4	0.395	47169
1732598100	0.395	-0.0025	-0.63	0.3975	0.4	0.395	41291
1732511700	0.3975	0.0075	1.92	0.39	0.4	0.39	62133
1732252500	0.39	-0.005	-1.27	0.395	0.4	0.39	7861
1732166100	0.395	-0.005	-1.25	0.4	0.4	0.395	55539
1732079700	0.4	-0.025	-5.88	0.425	0.425	0.4	103337
1731993300	0.425	0.03	7.59	0.405	0.435	0.405	314813
1731906900	0.395	0.005	1.28	0.39	0.4	0.39	38833
1731647700	0.39	0.0025	0.65	0.385	0.395	0.385	188498
1731561300	0.3875	0.0025	0.65	0.39	0.39	0.3875	13885
1731474900	0.385	-0.005	-1.28	0.385	0.39	0.385	125159
1731388500	0.39	0	0.00	0.39	0.395	0.39	65273
1731302100	0.39	-0.015	-3.70	0.395	0.395	0.385	20441
1731042900	0.405	-0.005	-1.22	0.4	0.405	0.39	110726
1730956500	0.4099999	0.0099999	2.50	0.405	0.4099999	0.405	33769
1730870100	0.4	0.01	2.56	0.39	0.4	0.385	50720
1730783700	0.39	-0.03	-7.14	0.425	0.4275	0.385	196803
1730697300	0.42	-0.02	-4.55	0.425	0.435	0.42	22462
1730438100	0.44	-0.015	-3.30	0.445	0.445	0.425	230791
1730351700	0.455	-0.05	-9.90	0.505	0.505	0.445	360761
1730265300	0.505	0.045	9.78	0.48	0.515	0.48	315293
1730178900	0.46	0.03	6.98	0.43	0.46	0.43	164083
1730092500	0.43	0.025	6.17	0.405	0.43	0.405	438207
1729833300	0.405	0.01	2.53	0.395	0.405	0.395	130464
1729746900	0.395	0.005	1.28	0.4	0.4	0.39	57439
1729660500	0.39	-0.005	-1.27	0.395	0.395	0.39	25071
1729574100	0.395	-0.005	-1.25	0.4	0.4	0.395	19743
1729487700	0.4	0.0125	3.23	0.4	0.4	0.3975	79089
1729228500	0.3875	0.0075	1.97	0.385	0.39	0.385	480321
1729142100	0.38	0	0.00	0.385	0.39	0.38	98552
1729055700	0.38	0	0.00	0.3875	0.3875	0.38	10001
1728969300	0.38	-0.005	-1.30	0.38	0.385	0.38	27659
1728882900	0.385	0	0.00	0.39	0.39	0.385	99996
1728623700	0.385	0.005	1.32	0.38	0.39	0.38	89335
1728537300	0.38	-0.005	-1.30	0.385	0.39	0.38	286326
1728450900	0.385	-0.01	-2.53	0.39	0.395	0.385	72137
1728364500	0.395	0.005	1.28	0.395	0.395	0.39	16837
1728278100	0.39	-0.01	-2.50	0.4	0.405	0.39	71986
1728022500	0.4	0.01	2.56	0.4	0.4	0.385	219776
1727936100	0.39	0	0.00	0.395	0.4	0.39	32060
1727849700	0.39	-0.005	-1.27	0.4099999	0.4099999	0.39	273499
1727763300	0.395	-0.015	-3.66	0.4099999	0.4099999	0.395	28786
1727676900	0.4099999	0.0249999	6.49	0.39	0.4099999	0.39	504979
1727417700	0.385	0.01	2.67	0.38	0.385	0.38	258854
1727331300	0.375	-0.005	-1.32	0.375	0.38	0.375	62998
1727244900	0.38	-0.005	-1.30	0.375	0.385	0.375	22846
1727158500	0.385	0.005	1.32	0.38	0.385	0.37	159949
1727072100	0.38	0.005	1.33	0.38	0.38	0.375	30686
1726812900	0.375	0	0.00	0.375	0.38	0.375	71539
1726726500	0.375	-0.015	-3.85	0.38	0.38	0.375	99500
1726640100	0.39	0	0.00	0.39	0.39	0.38	174872
1726553700	0.39	0.01	2.63	0.38	0.39	0.38	88895
1726467300	0.38	-0.005	-1.30	0.38	0.38	0.38	21235
1726208100	0.385	0.005	1.32	0.365	0.385	0.365	51229
1726121700	0.38	-0.0025	-0.65	0.37	0.38	0.365	233293
1726035300	0.3825	-0.0075	-1.92	0.39	0.39	0.38	194977
1725948900	0.39	0.005	1.30	0.39	0.395	0.39	34381
1725862500	0.385	-0.015	-3.75	0.395	0.395	0.385	19673
1725603300	0.4	0.005	1.27	0.4	0.4	0.375	406319
1725516900	0.395	0.015	3.95	0.395	0.4	0.395	82729
1725430500	0.38	-0.005	-1.30	0.395	0.3975	0.38	234893
1725344100	0.385	0.005	1.32	0.385	0.385	0.375	444233

Frontier Digital Ventures

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관