Finbar Group Limited【FRI】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Finbar Group Limited (FRI)
Finbar Group Limited (FRI) 과거

Finbar Group Limited (FRI)

0.835

0.00

(0.00%)

마감 28 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-0.595238095238	0.84	0.84	0.825	16025	0.83217862	DE
4	-0.05	-5.64971751412	0.885	0.895	0.825	62806	0.85438075	DE
12	-0.135	-13.9175257732	0.97	0.975	0.74	137533	0.86060069	DE
26	0.045	5.69620253165	0.79	0.99	0.74	163243	0.8851805	DE
52	0.17	25.5639097744	0.665	0.99	0.66	114650	0.84579253	DE
156	0.035	4.375	0.8	0.99	0.585	68792	0.78534911	DE
260	-0.01	-1.18343195266	0.845	1.01	0.52	81369	0.761459	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732598100	0.83	0	0.00	0.83	0.835	0.83	9499
1732511700	0.83	0.005	0.61	0.835	0.84	0.83	35397
1732252500	0.825	0	0.00	0.825	0.8375	0.825	4938
1732166100	0.825	-0.015	-1.79	0.825	0.835	0.825	6910
1732079700	0.84	0.005	0.60	0.84	0.84	0.83	23380
1731993300	0.835	-0.005	-0.60	0.84	0.845	0.825	123448
1731906900	0.84	0	0.00	0.85	0.8525	0.84	28810
1731647700	0.84	0	0.00	0.83	0.85	0.83	171914
1731561300	0.84	0	0.00	0.85	0.85	0.83	83918
1731474900	0.84	-0.02	-2.33	0.85	0.85	0.84	3805
1731388500	0.86	0	0.00	0.86	0.86	0.84	16032
1731302100	0.86	0.02	2.38	0.84	0.86	0.835	16675
1731042900	0.84	-0.005	-0.59	0.84	0.865	0.835	16741
1730956500	0.845	-0.04	-4.52	0.85	0.86	0.84	39937
1730870100	0.885	0.0225	2.61	0.885	0.885	0.885	1067
1730783700	0.8625	0.0025	0.29	0.855	0.865	0.84	123498
1730697300	0.86	-0.005	-0.58	0.875	0.885	0.855	223913
1730438100	0.865	-0.0175	-1.98	0.88	0.885	0.865	92542
1730351700	0.8825	0.0125	1.44	0.87	0.895	0.87	145962
1730265300	0.87	-0.015	-1.69	0.885	0.895	0.87	87741
1730178900	0.885	0.015	1.72	0.87	0.895	0.87	304443
1730092500	0.87	-0.01	-1.14	0.88	0.885	0.865	336485
1729833300	0.88	-0.005	-0.56	0.895	0.895	0.88	44628
1729746900	0.885	0	0.00	0.89	0.89	0.88	42757
1729660500	0.885	0.0025	0.28	0.895	0.9	0.885	190014
1729574100	0.8825	0.01	1.15	0.895	0.895	0.86	62171
1729487700	0.8725	0.0075	0.87	0.87	0.9	0.86	102654
1729228500	0.865	-0.01	-1.14	0.8825	0.92	0.865	195893
1729142100	0.875	0.01	1.16	0.895	0.895	0.865	115058
1729055700	0.865	-0.035	-3.89	0.9	0.9	0.865	188196
1728969300	0.9	0.02	2.27	0.875	0.93	0.875	188777
1728882900	0.88	0.01	1.15	0.89	0.895	0.875	116596
1728623700	0.87	-0.01	-1.14	0.87	0.88	0.8675	64345
1728537300	0.88	0.025	2.92	0.855	0.88	0.855	280574
1728450900	0.855	-0.005	-0.58	0.865	0.865	0.85	50451
1728364500	0.86	0.02	2.38	0.84	0.86	0.835	78823
1728278100	0.84	-0.005	-0.59	0.845	0.85	0.8375	61152
1728022500	0.845	0.005	0.60	0.84	0.845	0.83	24025
1727936100	0.84	0.0075	0.90	0.825	0.845	0.825	38748
1727849700	0.8325	0.0075	0.91	0.825	0.845	0.8149999	74168
1727763300	0.825	-0.01	-1.20	0.835	0.84	0.8	67438
1727676900	0.835	-0.01	-1.18	0.845	0.85	0.835	82727
1727417700	0.845	0.0025	0.30	0.83	0.85	0.83	135680
1727331300	0.8425	0.0225001	2.74	0.825	0.845	0.81	209861
1727244900	0.8199999	0.0249999	3.14	0.79	0.825	0.79	176202
1727158500	0.795	0.015	1.92	0.775	0.8	0.775	301095
1727072100	0.78	-0.005	-0.64	0.785	0.8	0.77	402977
1726812900	0.785	-0.01	-1.26	0.8	0.8199999	0.74	434327
1726726500	0.795	-0.0125	-1.55	0.8	0.8199999	0.76	611261
1726640100	0.8075	-0.0075	-0.92	0.805	0.8199999	0.795	84620
1726553700	0.8149999	-0.01	-1.21	0.825	0.83	0.81	118585
1726467300	0.825	0.0100001	1.23	0.8	0.825	0.8	158335
1726208100	0.8149999	-0.025	-2.98	0.84	0.84	0.8149999	45688
1726121700	0.84	-0.005	-0.59	0.845	0.845	0.83	40151
1726035300	0.845	-0.115	-11.98	0.86	0.86	0.84	215231
1725948900	0.96	0	0.00	0.95	0.96	0.94	421466
1725862500	0.96	0	0.00	0.96	0.96	0.945	306051
1725603300	0.96	-0.015	-1.54	0.975	0.975	0.955	354136
1725516900	0.975	0	0.00	0.975	0.975	0.96	126809
1725430500	0.975	0	0.00	0.97	0.975	0.965	143230
1725344100	0.975	0.015	1.56	0.98	0.98	0.9575	534763
1725257700	0.96	-0.01	-1.03	0.98	0.99	0.96	693275
1724998500	0.97	0.01	1.04	0.97	0.98	0.955	2192891
1724912100	0.96	-0.01	-1.03	0.97	0.97	0.945	137302
1724825700	0.97	-0.015	-1.52	0.99	0.99	0.965	178090
1724739300	0.985	0.025	2.60	0.98	0.985	0.96	464238

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관