Resimac Group Limited【RMC】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
Resimac Group Limited (RMC)
Resimac Group Limited (RMC) 과거

Resimac Group Limited (RMC)

1.02

0.003

(0.29%)

마감 09 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-0.970873786408	1.03	1.05	1.015	59269	1.02870397	DE
4	0.04	4.08163265306	0.98	1.05	0.96	57248	1.00909167	DE
12	0.155	17.9190751445	0.865	1.05	0.84	99683	0.95943047	DE
26	0.15	17.2413793103	0.87	1.05	0.83	92580	0.91853236	DE
52	-0.21	-17.0731707317	1.23	1.235	0.785	123016	0.94721111	DE
156	-0.92	-47.4226804124	1.94	2.05	0.785	128507	1.09174644	DE
260	-0.33	-24.4444444444	1.35	2.8	0.4	190680	1.47858955	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738905300	1.02	0	0.29	1.03	1.03	1.0149999	24449
1738818900	1.0169999	-0.01	-0.78	1.03	1.04	1.0149999	53116
1738732500	1.025	-0.01	-0.49	1.03	1.03	1.02	45038
1738646100	1.03	-0.01	-0.48	1.02	1.045	1.02	8929
1738559700	1.035	0	0.49	1.025	1.05	1.02	78863
1738300500	1.03	0.02	1.48	1.0149999	1.05	1.0149999	126637
1738214100	1.0149999	-0.01	-0.98	1.03	1.03	1.0149999	36880
1738127700	1.025	0.03	3.02	1	1.035	0.995	166496
1738041300	0.995	0.03	3.11	0.99	1	0.975	153098
1737695700	0.965	-0.015	-1.53	0.995	0.995	0.96	54958
1737609300	0.98	0	0.00	1	1	0.975	11832
1737522900	0.98	0.005	0.51	0.98	0.985	0.98	5038
1737436500	0.975	0	0.00	0.99	0.995	0.975	8060
1737350100	0.975	-0.025	-2.50	0.99	0.99	0.975	18558
1737090900	1	-0.03	-2.91	1.0049999	1.025	0.98	73047
1737004500	1.03	0.03	3.00	1	1.05	1	137185
1736918100	1	0.005	0.50	0.995	1	0.985	48640
1736831700	0.995	0.015	1.53	0.995	0.995	0.995	9250
1736745300	0.98	0.015	1.55	0.97	0.995	0.97	28468
1736486100	0.965	-0.005	-0.52	0.965	0.975	0.965	57198
1736399700	0.97	-0.0125	-1.27	0.98	0.98	0.97	19528
1736313300	0.9825	0.0075	0.77	1.0149999	1.0149999	0.9825	18191
1736226900	0.975	0	0.00	1.01	1.025	0.965	161475
1736140500	0.975	-0.027	-2.69	1.0149999	1.025	0.965	176848
1735881300	1.002	0.03	2.77	0.97	1.03	0.97	190656
1735794900	0.975	0	0.00	0.97	0.975	0.96	53800
1735617660	0.975	0.01	1.04	0.975	0.975	0.965	139897
1735535700	0.965	0.003	0.31	0.97	0.975	0.95	90491
1735276500	0.962	0.012	1.26	0.96	0.97	0.96	86510
1735014060	0.95	0.005	0.53	0.98	0.98	0.945	20326
1734930900	0.945	-0.025	-2.58	0.98	0.98	0.945	53814
1734671700	0.97	0.005	0.52	0.965	0.98	0.955	218169
1734585300	0.965	0.03	3.21	0.97	0.975	0.965	59936
1734498900	0.935	-0.005	-0.53	0.93	0.95	0.93	87144
1734412500	0.94	-0.035	-3.59	0.955	0.965	0.94	111599
1734326100	0.975	-0.01	-1.02	0.98	0.98	0.95	57877
1734066900	0.985	0.01	1.03	0.95	0.99	0.95	61950
1733980500	0.975	0.01	1.04	0.99	0.99	0.96	13571
1733894100	0.965	-0.022	-2.23	1	1	0.965	100842
1733807700	0.987	-0.003	-0.30	0.99	0.99	0.98	101227
1733721300	0.99	0.025	2.59	0.95	0.99	0.95	38343
1733462100	0.965	-0.015	-1.53	0.975	0.975	0.965	22869
1733375700	0.98	-0.01	-1.01	0.99	0.99	0.98	84436
1733289300	0.99	0.02	2.06	0.97	0.99	0.96	395807
1733202900	0.97	0.01	1.04	0.955	0.97	0.95	239048
1733116500	0.96	0.04	4.35	0.9	0.965	0.895	694890
1732857300	0.92	0.01	1.10	0.9	0.94	0.89	291214
1732770900	0.91	0.045	5.20	0.875	0.92	0.87	287898
1732684500	0.865	-0.005	-0.57	0.865	0.865	0.865	2925
1732598100	0.87	0.025	2.96	0.865	0.885	0.865	52456
1732511700	0.845	-0.02	-2.31	0.85	0.865	0.84	211169
1732252500	0.865	0.025	2.98	0.85	0.865	0.85	60498
1732166100	0.84	-0.01	-1.18	0.85	0.85	0.84	61654
1732079700	0.85	-0.025	-2.86	0.86	0.86	0.85	140120
1731993300	0.875	0.005	0.57	0.88	0.88	0.875	7233
1731906900	0.87	-0.005	-0.57	0.87	0.885	0.87	37372
1731647700	0.875	0.01	1.16	0.865	0.875	0.865	4668
1731561300	0.865	0	0.00	0.865	0.875	0.865	57625
1731474900	0.865	-0.005	-0.57	0.865	0.865	0.865	7845
1731388500	0.87	0	0.00	0.87	0.87	0.865	57486
1731302100	0.87	-0.01	-1.14	0.88	0.88	0.87	21052

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관