Hot Features
프리미엄
Tribeca Global Natural Resources Limited (TGF)
ASX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 3.1914893617 | 1.41 | 1.47 | 1.405 | 86693 | 1.4372546 | DE |
| 4 | 0.05 | 3.55871886121 | 1.405 | 1.47 | 1.4 | 65430 | 1.42400264 | DE |
| 12 | -0.21 | -12.6126126126 | 1.665 | 1.67 | 1.39 | 89577 | 1.49664498 | DE |
| 26 | -0.06 | -3.9603960396 | 1.515 | 1.71 | 1.35 | 120197 | 1.52123603 | DE |
| 52 | -0.1 | -6.4308681672 | 1.555 | 1.815 | 1.35 | 125617 | 1.54579152 | DE |
| 156 | -1.445 | -49.8275862069 | 2.9 | 3.12 | 1.35 | 111957 | 1.93557425 | DE |
| 260 | -0.595 | -29.0243902439 | 2.05 | 3.12 | 0.68 | 122572 | 1.86870742 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737436500 | 1.45 | -0.02 | -1.02 | 1.465 | 1.47 | 1.44 | 115525 |
| 1737350100 | 1.465 | 0.05 | 3.17 | 1.42 | 1.465 | 1.41 | 204837 |
| 1737090900 | 1.42 | 0 | 0.35 | 1.42 | 1.42 | 1.42 | 8803 |
| 1737004500 | 1.415 | 0 | 0.00 | 1.425 | 1.44 | 1.415 | 66095 |
| 1736918100 | 1.415 | 0.01 | 0.35 | 1.41 | 1.42 | 1.41 | 25886 |
| 1736831700 | 1.41 | 0 | 0.36 | 1.41 | 1.42 | 1.405 | 127846 |
| 1736745300 | 1.405 | -0.02 | -1.06 | 1.415 | 1.415 | 1.405 | 81797 |
| 1736486100 | 1.42 | 0 | 0.00 | 1.405 | 1.42 | 1.405 | 23905 |
| 1736399700 | 1.42 | 0.01 | 1.07 | 1.405 | 1.425 | 1.405 | 56237 |
| 1736313300 | 1.405 | -0.02 | -1.06 | 1.42 | 1.445 | 1.405 | 216561 |
| 1736226900 | 1.42 | -0.01 | -0.70 | 1.45 | 1.45 | 1.42 | 58646 |
| 1736140500 | 1.43 | -0.01 | -0.69 | 1.43 | 1.445 | 1.425 | 139798 |
| 1735881300 | 1.44 | 0 | 0.00 | 1.44 | 1.445 | 1.44 | 12921 |
| 1735794900 | 1.44 | -0.01 | -0.35 | 1.44 | 1.44 | 1.44 | 6290 |
| 1735617660 | 1.445 | 0.04 | 2.85 | 1.445 | 1.445 | 1.445 | 20000 |
| 1735535700 | 1.405 | -0.01 | -0.35 | 1.405 | 1.405 | 1.405 | 19300 |
| 1735276500 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.4 | 32331 |
| 1735014060 | 1.4 | -0.01 | -0.36 | 1.405 | 1.405 | 1.4 | 11057 |
| 1734930900 | 1.405 | 0.01 | 0.36 | 1.4 | 1.405 | 1.4 | 58274 |
| 1734671700 | 1.4 | -0.01 | -0.71 | 1.41 | 1.415 | 1.3899999 | 136634 |
| 1734585300 | 1.41 | -0.03 | -2.08 | 1.43 | 1.43 | 1.41 | 85944 |
| 1734498900 | 1.44 | -0.03 | -1.71 | 1.46 | 1.46 | 1.43 | 143311 |
| 1734412500 | 1.465 | -0.02 | -1.01 | 1.48 | 1.48 | 1.465 | 111342 |
| 1734326100 | 1.48 | 0 | 0.00 | 1.485 | 1.49 | 1.48 | 59768 |
| 1734066900 | 1.48 | -0.02 | -1.33 | 1.51 | 1.51 | 1.48 | 179565 |
| 1733980500 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.5 | 36609 |
| 1733894100 | 1.49 | -0.05 | -3.25 | 1.53 | 1.53 | 1.49 | 295298 |
| 1733807700 | 1.54 | 0.04 | 2.33 | 1.495 | 1.54 | 1.495 | 167432 |
| 1733721300 | 1.5049999 | -0.01 | -0.33 | 1.5049999 | 1.5049999 | 1.485 | 82155 |
| 1733462100 | 1.51 | 0 | 0.00 | 1.49 | 1.52 | 1.485 | 112409 |
| 1733375700 | 1.51 | 0.02 | 1.34 | 1.49 | 1.52 | 1.485 | 90112 |
| 1733289300 | 1.49 | -0.02 | -1.32 | 1.51 | 1.51 | 1.49 | 88144 |
| 1733202900 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.5 | 28237 |
| 1733116500 | 1.5 | 0 | 0.33 | 1.5 | 1.5 | 1.49 | 106659 |
| 1732857300 | 1.495 | -0.01 | -0.33 | 1.5 | 1.5 | 1.48 | 115498 |
| 1732770900 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.485 | 56033 |
| 1732684500 | 1.49 | -0.02 | -1.32 | 1.51 | 1.51 | 1.485 | 146506 |
| 1732598100 | 1.51 | -0.02 | -0.98 | 1.53 | 1.53 | 1.51 | 94881 |
| 1732511700 | 1.525 | 0.03 | 2.01 | 1.5049999 | 1.53 | 1.495 | 178439 |
| 1732252500 | 1.495 | 0.01 | 0.34 | 1.48 | 1.495 | 1.48 | 172930 |
| 1732166100 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.46 | 118666 |
| 1732079700 | 1.49 | -0.03 | -1.65 | 1.5 | 1.5 | 1.49 | 60298 |
| 1731993300 | 1.5149999 | 0 | 0.33 | 1.5049999 | 1.5149999 | 1.485 | 71424 |
| 1731906900 | 1.51 | 0.02 | 1.34 | 1.465 | 1.52 | 1.465 | 59925 |
| 1731647700 | 1.49 | -0.06 | -3.87 | 1.54 | 1.54 | 1.485 | 187375 |
| 1731561300 | 1.55 | 0 | 0.00 | 1.55 | 1.56 | 1.54 | 50115 |
| 1731474900 | 1.55 | -0.03 | -1.59 | 1.57 | 1.57 | 1.55 | 100573 |
| 1731388500 | 1.575 | -0.03 | -1.87 | 1.605 | 1.605 | 1.575 | 73504 |
| 1731302100 | 1.605 | -0.03 | -1.83 | 1.65 | 1.655 | 1.605 | 212377 |
| 1731042900 | 1.635 | 0.01 | 0.62 | 1.6399999 | 1.65 | 1.635 | 59887 |
| 1730956500 | 1.625 | -0.01 | -0.61 | 1.6299999 | 1.645 | 1.625 | 68021 |
| 1730870100 | 1.635 | 0.01 | 0.93 | 1.6299999 | 1.635 | 1.6299999 | 15623 |
| 1730783700 | 1.62 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.62 | 47400 |
| 1730697300 | 1.6299999 | -0.01 | -0.61 | 1.66 | 1.66 | 1.6299999 | 41363 |
| 1730438100 | 1.6399999 | -0.01 | -0.30 | 1.67 | 1.67 | 1.6399999 | 13125 |
| 1730351700 | 1.645 | 0.01 | 0.30 | 1.6399999 | 1.67 | 1.6399999 | 125641 |
| 1730265300 | 1.6399999 | -0.01 | -0.30 | 1.6399999 | 1.655 | 1.6399999 | 47307 |
| 1730178900 | 1.645 | -0.02 | -0.90 | 1.665 | 1.665 | 1.6399999 | 94766 |
| 1730092500 | 1.66 | 0.01 | 0.91 | 1.6399999 | 1.66 | 1.6399999 | 71590 |
| 1729833300 | 1.645 | -0.02 | -0.90 | 1.665 | 1.665 | 1.6399999 | 73377 |
| 1729746900 | 1.66 | -0.01 | -0.60 | 1.65 | 1.68 | 1.645 | 108345 |
| 1729660500 | 1.67 | 0.01 | 0.60 | 1.68 | 1.68 | 1.67 | 27757 |
| 1729574100 | 1.66 | -0.02 | -0.90 | 1.675 | 1.675 | 1.66 | 36369 |
