Structural Monitoring Systems Plc【SMN】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
Structural Monitoring Systems Plc (SMN)
Structural Monitoring Systems Plc (SMN) 과거

Structural Monitoring Systems Plc (SMN)

0.495

-0.015

(-2.94%)

마감 18 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.025	5.31914893617	0.47	0.555	0.47	131523	0.51332356	DE
4	0.05	11.2359550562	0.445	0.555	0.43	67115	0.49380186	DE
12	-0.11	-18.1818181818	0.605	0.7	0.42	128846	0.49654042	DE
26	-0.03	-5.71428571429	0.525	0.785	0.42	87149	0.54864899	DE
52	0.04	8.79120879121	0.455	0.785	0.33	74499	0.49063712	DE
156	-0.14	-22.0472440945	0.635	1.3	0.3	89236	0.57532851	DE
260	-0.42	-45.9016393443	0.915	1.3	0.235	103032	0.559812	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737090900	0.495	-0.015	-2.94	0.51	0.51	0.495	285820
1737004500	0.51	0.01	2.00	0.51	0.515	0.51	43922
1736918100	0.5	-0.035	-6.54	0.54	0.54	0.5	154681
1736831700	0.535	-0.015	-2.73	0.53	0.535	0.525	25537
1736745300	0.55	0.04	7.84	0.515	0.555	0.515	114233
1736486100	0.51	0.04	8.51	0.48	0.515	0.475	326279
1736399700	0.47	0	0.00	0.47	0.47	0.47	36883
1736313300	0.47	0.02	4.44	0.46	0.47	0.46	77857
1736226900	0.45	0	0.00	0.45	0.455	0.45	21210
1736140500	0.45	0	0.00	0.445	0.455	0.445	46236
1735881300	0.45	-0.025	-5.26	0.475	0.475	0.45	50349
1735790460	0.475	0	0.00	0.475	0.475	0.475	0
1735617660	0.475	0.025	5.56	0.46	0.475	0.46	22981
1735535700	0.45	-0.04	-8.16	0.4725	0.475	0.45	87642
1735276500	0.49	0	0.00	0.49	0.49	0.49	37
1735014060	0.49	0	0.00	0.495	0.495	0.485	51262
1734930900	0.49	0	0.00	0.49	0.49	0.49	3367
1734671700	0.49	0.035	7.69	0.455	0.49	0.455	22838
1734585300	0.455	0.015	3.41	0.445	0.46	0.43	32455
1734498900	0.44	-0.005	-1.12	0.43	0.44	0.42	110666
1734412500	0.445	-0.005	-1.11	0.44	0.445	0.425	71635
1734326100	0.45	-0.02	-4.26	0.45	0.45	0.42	278937
1734066900	0.47	-0.01	-2.08	0.45	0.47	0.45	64065
1733980500	0.48	0	0.00	0.48	0.48	0.48	0
1733894100	0.48	0.005	1.05	0.48	0.49	0.475	100733
1733807700	0.475	-0.005	-1.04	0.48	0.49	0.475	129567
1733721300	0.48	0	0.00	0.49	0.495	0.48	170643
1733462100	0.48	0.01	2.13	0.49	0.49	0.475	37406
1733375700	0.47	0.01	2.17	0.47	0.47	0.47	38073
1733289300	0.46	-0.01	-2.13	0.46	0.46	0.45	32354
1733202900	0.47	0.03	6.82	0.44	0.48	0.435	113354
1733116500	0.44	0.005	1.15	0.45	0.48	0.44	364181
1732857300	0.435	-0.015	-3.33	0.455	0.455	0.435	59895
1732770900	0.45	-0.01	-2.17	0.47	0.47	0.45	138186
1732684500	0.46	-0.005	-1.08	0.465	0.465	0.46	454636
1732598100	0.465	0	0.00	0.47	0.475	0.46	184148
1732511700	0.465	-0.005	-1.06	0.48	0.48	0.46	116259
1732252500	0.47	-0.005	-1.05	0.47	0.48	0.47	66223
1732166100	0.475	-0.01	-2.06	0.48	0.495	0.475	103580
1732079700	0.485	-0.005	-1.02	0.49	0.49	0.485	3302
1731993300	0.49	-0.005	-1.01	0.495	0.5	0.49	378251
1731906900	0.495	0.01	2.06	0.5	0.5	0.495	48479
1731647700	0.485	0	0.00	0.49	0.495	0.48	69131
1731561300	0.485	-0.0025	-0.51	0.49	0.51	0.485	370246
1731474900	0.4875	-0.0025	-0.51	0.49	0.5	0.465	166898
1731388500	0.49	0.01	2.08	0.49	0.49	0.475	339470
1731302100	0.48	-0.025	-4.95	0.495	0.5	0.48	461041
1731042900	0.505	-0.03	-5.61	0.5	0.505	0.49	285771
1730956500	0.535	-0.015	-2.73	0.54	0.55	0.535	61462
1730870100	0.55	0	0.00	0.55	0.555	0.54	41933
1730783700	0.55	-0.14	-20.29	0.59	0.59	0.52	237993
1730697300	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1730438100	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1730351700	0.6899999	0	0.00	0.6899999	0.7	0.6899999	87371
1730265300	0.6899999	0.0299999	4.55	0.66	0.6899999	0.65	153259
1730178900	0.66	0.01	1.54	0.65	0.66	0.64	134054
1730092500	0.65	0.055	9.24	0.605	0.65	0.605	96431
1729833300	0.595	0.01	1.71	0.6	0.6	0.59	106484
1729746900	0.585	0.01	1.74	0.605	0.61	0.585	78850
1729660500	0.575	-0.015	-2.54	0.59	0.59	0.575	45384
1729574100	0.59	0	0.00	0.59	0.59	0.59	0
1729487700	0.59	0	0.00	0.61	0.61	0.585	17579
1729228500	0.59	0	0.00	0.59	0.59	0.59	5581

Structural Monitoring Sy...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관