Omni Bridgeway Limited【OBL】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Omni Bridgeway Limited (OBL)
Omni Bridgeway Limited (OBL) 과거

Omni Bridgeway Limited (OBL)

1.36

0.05

(3.82%)

마감 03 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-2.85714285714	1.4	1.44	1.305	209297	1.37659298	DE
4	-0.09	-6.20689655172	1.45	1.585	1.28	188867	1.40580836	DE
12	0.52	61.9047619048	0.84	1.585	0.815	257491	1.19697214	DE
26	0.365	36.6834170854	0.995	1.585	0.815	415318	1.01407924	DE
52	0.08	6.25	1.28	1.7725	0.67	603914	1.09684874	DE
156	-1.85	-57.6323987539	3.21	4.93	0.67	538538	2.21563636	DE
260	-2	-59.5238095238	3.36	5.38	0.67	644085	3.03423329	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738300500	1.36	0.05	3.82	1.355	1.375	1.305	407707
1738214100	1.31	-0.02	-1.13	1.33	1.375	1.28	177850
1738127700	1.325	-0.08	-5.36	1.3799999	1.3899999	1.31	122522
1738041300	1.4	0.02	1.27	1.37	1.42	1.355	84315
1737695700	1.3825	-0	-0.18	1.44	1.44	1.36	380658
1737609300	1.385	0	0.00	1.4	1.405	1.365	249691
1737522900	1.385	0.06	4.53	1.395	1.415	1.35	417162
1737436500	1.325	-0.14	-9.25	1.4	1.4325	1.28	551348
1737350100	1.46	0.08	5.42	1.355	1.485	1.355	135526
1737090900	1.385	0.07	4.92	1.395	1.41	1.36	228426
1737004500	1.32	-0.02	-1.49	1.385	1.4	1.305	146410
1736918100	1.34	-0.07	-4.63	1.36	1.46	1.34	156016
1736831700	1.405	-0.1	-6.80	1.535	1.535	1.4	120404
1736745300	1.5075	-0.01	-0.50	1.55	1.55	1.475	17040
1736486100	1.5149999	-0.02	-0.98	1.48	1.56	1.48	159811
1736399700	1.53	0.03	1.66	1.56	1.56	1.5049999	73604
1736313300	1.5049999	-0.04	-2.27	1.5049999	1.58	1.4825	72716
1736226900	1.54	0.03	1.99	1.5149999	1.585	1.5149999	145081
1736140500	1.51	0.04	3.07	1.495	1.57	1.465	261919
1735881300	1.465	0	0.00	1.45	1.5049999	1.43	153696
1735794900	1.465	0.02	1.03	1.45	1.5	1.415	112120
1735617660	1.45	0	0.00	1.45	1.45	1.45	51
1735535700	1.45	-0.01	-0.34	1.47	1.475	1.42	128014
1735276500	1.455	0.06	4.30	1.3799999	1.5	1.3799999	194912
1735014060	1.395	0	0.00	1.365	1.44	1.365	61940
1734930900	1.395	0.01	0.36	1.4	1.4	1.3325	272308
1734671700	1.3899999	0	0.36	1.3799999	1.41	1.33	254454
1734585300	1.385	-0.08	-5.14	1.43	1.445	1.335	714031
1734498900	1.46	0.47	47.47	0.975	1.51	0.975	1927568
1734412500	0.99	-0.01	-1.00	1	1.035	0.965	151138
1734326100	1	-0.005	-0.50	1.045	1.065	0.99	141553
1734066900	1.0049999	-0.03	-2.43	1.0049999	1.035	0.995	90997
1733980500	1.03	0.01	0.98	1	1.05	1	64452
1733894100	1.02	0.01	0.99	1.0049999	1.035	1.0049999	412414
1733807700	1.01	0.02	1.51	1.0049999	1.02	0.985	100205
1733721300	0.995	-0.052	-4.97	1.04	1.05	0.985	274571
1733462100	1.047	-0.02	-2.15	1.085	1.085	1.035	44125
1733375700	1.07	0.02	1.42	1.025	1.08	1.025	137644
1733289300	1.055	-0.04	-3.65	1.09	1.1	1.025	177431
1733202900	1.095	0.05	4.78	1.05	1.105	1.05	241743
1733116500	1.045	0	0.00	1.045	1.06	1.035	58087
1732857300	1.045	-0.04	-3.24	1.075	1.12	1.035	106705
1732770900	1.08	0.06	5.37	1.0225	1.09	1.0225	267517
1732684500	1.025	0.02	1.99	1.0149999	1.04	0.96	1089135
1732598100	1.0049999	-0.02	-1.47	1.03	1.03	0.99	155680
1732511700	1.02	0.02	1.49	1	1.04	1	245786
1732252500	1.0049999	0	0.50	1	1.02	0.985	422915
1732166100	1	-0.005	-0.50	1.03	1.03	0.995	182024
1732079700	1.0049999	-0.04	-3.83	1.045	1.055	0.99	246555
1731993300	1.045	0.12	12.37	0.94	1.045	0.915	275865
1731906900	0.93	0.05	5.68	0.88	0.965	0.875	187538
1731647700	0.88	0.005	0.57	0.87	0.9125	0.85	347748
1731561300	0.875	-0.015	-1.69	0.865	0.91	0.86	321433
1731474900	0.89	-0.015	-1.66	0.91	0.925	0.88	267789
1731388500	0.905	-0.005	-0.55	0.885	0.905	0.865	68746
1731302100	0.91	0.065	7.69	0.85	0.92	0.85	496876
1731042900	0.845	0.0025	0.30	0.8149999	0.865	0.8149999	127672
1730956500	0.8425	-0.0075	-0.88	0.84	0.87	0.8375	573401
1730870100	0.85	-0.01	-1.16	0.86	0.87	0.84	45475
1730783700	0.86	0	0.00	0.855	0.87	0.835	192651
1730697300	0.86	-0.03	-3.37	0.89	0.9	0.845	234548
1730438100	0.89	-0.055	-5.82	0.905	0.92	0.875	178979

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관