Sun Silver Ltd【SS1】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Sun Silver Ltd (SS1)

0.715

0.00

(0.00%)

마감 16 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.105	-12.8048780488	0.82	0.875	0.7	735307	0.77243053	DE
4	0.075	11.71875	0.64	0.885	0.64	723889	0.76324174	DE
12	-0.01	-1.37931034483	0.725	1.18	0.63	995108	0.84047366	DE
26	0.25	53.7634408602	0.465	1.18	0.41	883761	0.72860025	DE
52	0.215	43	0.5	1.18	0.375	1259715	0.65823328	DE
156	0.215	43	0.5	1.18	0.375	1259715	0.65823328	DE
260	0.215	43	0.5	1.18	0.375	1259715	0.65823328	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734066900	0.715	-0.06	-7.74	0.75	0.75	0.7	805442
1733980500	0.775	0.02	2.65	0.795	0.8	0.75	682685
1733894100	0.755	-0.085	-10.12	0.825	0.875	0.755	1046020
1733807700	0.84	0.0250001	3.07	0.845	0.87	0.805	564186
1733721300	0.8149999	-0.02	-2.40	0.8199999	0.83	0.805	578202
1733462100	0.835	-0.005	-0.60	0.855	0.875	0.825	455741
1733375700	0.84	-0.025	-2.89	0.885	0.885	0.81	1092572
1733289300	0.865	0.11	14.57	0.79	0.87	0.785	2192092
1733202900	0.755	0.03	4.14	0.78	0.795	0.745	959229
1733116500	0.725	0	0.00	0.74	0.75	0.7	540852
1732857300	0.725	0.0350001	5.07	0.685	0.73	0.68	236331
1732770900	0.6899999	0	0.00	0.6949999	0.705	0.66	424491
1732684500	0.6899999	0.0249999	3.76	0.67	0.6949999	0.65	409453
1732598100	0.665	-0.02	-2.92	0.67	0.6775	0.665	459996
1732511700	0.685	-0.02	-2.84	0.72	0.755	0.675	724629
1732252500	0.705	0.0150001	2.17	0.7	0.74	0.6949999	407536
1732166100	0.6899999	-0.015	-2.13	0.7	0.705	0.6899999	235695
1732079700	0.705	-0.03	-4.08	0.735	0.74	0.7	433275
1731993300	0.735	0.0450001	6.52	0.775	0.775	0.71	1259875
1731906900	0.6899999	0.0549999	8.66	0.64	0.72	0.64	969478
1731647700	0.635	-0.025	-3.79	0.67	0.6899999	0.63	1287728
1731561300	0.66	-0.07	-9.59	0.73	0.73	0.655	1474385
1731474900	0.73	0.015	2.10	0.71	0.76	0.705	699742
1731388500	0.715	-0.05	-6.54	0.74	0.745	0.6949999	1103818
1731302100	0.765	-0.06	-7.27	0.8	0.8	0.76	626634
1731042900	0.825	0.035	4.43	0.8199999	0.85	0.8	796034
1730956500	0.79	-0.01	-1.25	0.77	0.8	0.73	1479380
1730870100	0.8	-0.065	-7.51	0.88	0.88	0.78	1042975
1730783700	0.865	-0.005	-0.57	0.87	0.9	0.86	410497
1730697300	0.87	-0.055	-5.95	0.92	0.92	0.86	682108
1730438100	0.925	-0.05	-5.13	0.935	0.95	0.91	893375
1730351700	0.975	-0.025	-2.50	1.035	1.06	0.965	1142916
1730265300	1	0.0925	10.19	0.93	1.03	0.92	1199566
1730178900	0.9075	-0.0075	-0.82	0.905	0.96	0.9	1167989
1730092500	0.915	-0.105	-10.29	1.02	1.03	0.9	1680218
1729833300	1.02	0.01	0.99	1.01	1.07	1.01	766253
1729746900	1.01	-0.1	-9.01	1.055	1.06	1	1290428
1729660500	1.11	0.01	0.45	1.16	1.16	1.06	1595969
1729574100	1.105	-0.02	-1.34	1.09	1.18	1.055	1457023
1729487700	1.12	0.21	22.40	0.97	1.12	0.97	2993736
1729228500	0.915	-0.025	-2.66	0.94	0.94	0.89	608260
1729142100	0.94	0.115	13.94	0.845	0.98	0.84	2576497
1729055700	0.825	-0.015	-1.79	0.85	0.85	0.8149999	549530
1728969300	0.84	0.005	0.60	0.85	0.855	0.805	532576
1728882900	0.835	-0.065	-7.22	0.915	0.92	0.825	1428886
1728623700	0.9	0.0800001	9.76	0.8199999	0.91	0.8199999	1973821
1728537300	0.8199999	0.0299999	3.80	0.785	0.84	0.785	761123
1728450900	0.79	-0.025	-3.07	0.8199999	0.825	0.785	461022
1728364500	0.8149999	0.0349999	4.49	0.785	0.865	0.785	1681161
1728278100	0.78	0.03	4.00	0.745	0.78	0.735	423321
1728022500	0.75	-0.01	-1.32	0.755	0.765	0.725	875122
1727936100	0.76	-0.045	-5.59	0.8	0.81	0.75	864098
1727849700	0.805	0.04	5.23	0.77	0.8149999	0.765	620004
1727763300	0.765	-0.01	-1.29	0.795	0.8149999	0.765	792826
1727676900	0.775	0.005	0.65	0.77	0.83	0.76	1081342
1727417700	0.77	-0.025	-3.14	0.805	0.825	0.76	837782
1727331300	0.795	0.075	10.42	0.725	0.8149999	0.725	1163185
1727244900	0.72	0.005	0.70	0.74	0.755	0.715	1187352
1727158500	0.715	-0.015	-2.05	0.77	0.78	0.71	1826199
1727072100	0.73	-0.05	-6.41	0.725	0.79	0.72	1193795
1726812900	0.78	-0.1	-11.36	0.875	0.91	0.74	2797916
1726726500	0.88	0.0650001	7.98	0.8	0.925	0.795	2034954
1726640100	0.8149999	0.0699999	9.40	0.73	0.83	0.675	2330654
1726553700	0.745	0	0.00	0.745	0.745	0.745	0
1726467300	0.745	0	0.00	0.745	0.745	0.745	0
1726208100	0.745	0.0550001	7.97	0.715	0.76	0.7	2277357

INTESA SANPAOLO

Societe Generale Effekten

Veolia Environment SA Bo...

IT0005616062 20250303 95

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관