Urbanise com Limited【UBN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
호주
ASX
Urbanise com Limited (UBN)
Urbanise com Limited (UBN) 과거

Urbanise com Limited (UBN)

0.56

0.05

(9.80%)

마감 28 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.015	2.75229357798	0.545	0.56	0.51	14150	0.51031538	DE
4	0.13	30.2325581395	0.43	0.595	0.43	26790	0.51148106	DE
12	0.12	27.2727272727	0.44	0.595	0.39	46546	0.4517151	DE
26	0.135	31.7647058824	0.425	0.595	0.355	29018	0.44773531	DE
52	0.22	64.7058823529	0.34	0.595	0.22	25167	0.41486931	DE
156	-0.12	-17.6470588235	0.68	0.84	0.22	31143	0.5034523	DE
260	0.505	918.181818182	0.055	1.73	0.024	391791	0.1517983	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740633300	0.51	0	0.00	0.51	0.51	0.51	0
1740546900	0.51	-0.035	-6.42	0.53	0.53	0.51	28044
1740460500	0.545	-0.025	-4.39	0.545	0.545	0.545	255
1740374100	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1740114900	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1740028500	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1739942100	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1739855700	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	1964
1739769300	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1739510100	0.5699999	0.0249999	4.59	0.5699999	0.5699999	0.5699999	5000
1739423700	0.545	0	0.00	0.545	0.545	0.545	0
1739337300	0.545	0	0.00	0.545	0.545	0.545	0
1739250900	0.545	0	0.00	0.545	0.545	0.545	0
1739164500	0.545	0	0.00	0.545	0.545	0.545	0
1738905300	0.545	-0.05	-8.40	0.55	0.55	0.545	41076
1738818900	0.595	0.065	12.26	0.53	0.595	0.53	16646
1738732500	0.53	0.0225001	4.43	0.52	0.55	0.52	51024
1738646100	0.5074999	0.0574999	12.78	0.46	0.5074999	0.46	96503
1738559700	0.45	0	0.00	0.45	0.45	0.45	10000
1738300500	0.45	0.01	2.27	0.45	0.45	0.45	7000
1738214100	0.44	0.01	2.33	0.43	0.44	0.43	37173
1738127700	0.43	0	0.00	0.43	0.43	0.43	0
1738041300	0.43	-0.01	-2.27	0.44	0.44	0.43	87686
1737695700	0.44	0	0.00	0.44	0.44	0.44	150000
1737609300	0.44	-0.01	-2.22	0.465	0.465	0.44	128964
1737522900	0.45	0	0.00	0.44	0.45	0.44	30454
1737436500	0.45	0	0.00	0.45	0.45	0.45	0
1737350100	0.45	0.015	3.45	0.435	0.45	0.435	76000
1737090900	0.435	0	0.00	0.435	0.435	0.435	0
1737004500	0.435	0.005	1.16	0.435	0.435	0.435	182
1736918100	0.43	0	0.00	0.43	0.43	0.43	59679
1736831700	0.43	0	0.00	0.43	0.43	0.43	0
1736745300	0.43	0	0.00	0.44	0.44	0.43	102222
1736486100	0.43	0	0.00	0.39	0.435	0.39	125780
1736399700	0.43	-0.005	-1.15	0.44	0.445	0.43	92768
1736313300	0.435	-0.01	-2.25	0.445	0.445	0.43	127968
1736226900	0.445	0	0.00	0.445	0.445	0.445	0
1736140500	0.445	0	0.00	0.445	0.445	0.445	0
1735881300	0.445	0	0.00	0.445	0.445	0.445	0
1735794900	0.445	0.005	1.14	0.445	0.445	0.445	133
1735622100	0.44	0	0.00	0.44	0.44	0.44	0
1735535700	0.44	0	0.00	0.44	0.44	0.44	0
1735276500	0.44	0	0.00	0.44	0.44	0.44	0
1735017300	0.44	0	0.00	0.44	0.44	0.44	0
1734930900	0.44	0	0.00	0.44	0.44	0.44	0
1734671700	0.44	0	0.00	0.44	0.44	0.44	0
1734585300	0.44	0	0.00	0.44	0.44	0.44	0
1734498900	0.44	0	0.00	0.44	0.44	0.44	0
1734412500	0.44	0	0.00	0.44	0.44	0.44	0
1734326100	0.44	0.01	2.33	0.44	0.44	0.44	9001
1734066900	0.43	-0.01	-2.27	0.43	0.43	0.43	166
1733980500	0.44	0.01	2.33	0.44	0.44	0.44	25000
1733894100	0.43	-0.01	-2.27	0.43	0.43	0.43	3373
1733807700	0.44	0	0.00	0.44	0.44	0.435	26947
1733721300	0.44	0.01	2.33	0.44	0.44	0.44	14001
1733462100	0.43	-0.01	-2.27	0.44	0.44	0.43	41356
1733375700	0.44	0	0.00	0.44	0.44	0.44	0
1733289300	0.44	0	0.00	0.44	0.44	0.44	2392
1733202900	0.44	0	0.00	0.44	0.44	0.44	38000
1733116500	0.44	0	0.00	0.44	0.44	0.44	0
1732857300	0.44	0.015	3.53	0.44	0.44	0.44	22000
1732770900	0.425	0	0.00	0.425	0.425	0.425	0

Terranet Holding Ab

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관