Eurotech SpA【ETH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Eurotech SpA (ETH)

0.756

0.021

(2.86%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.026	-3.32480818414	0.782	0.785	0.73	89544	0.75384862	DE
4	-0.097	-11.3716295428	0.853	0.913	0.73	139687	0.83066548	DE
12	-0.014	-1.81818181818	0.77	1.166	0.73	232717	0.93044014	DE
26	-0.312	-29.2134831461	1.068	1.166	0.657	208563	0.89670692	DE
52	-1.409	-65.0808314088	2.165	2.18	0.657	246619	1.17945114	DE
156	-3.51	-82.2784810127	4.266	4.43	0.657	177013	2.14982407	DE
260	-4.004	-84.1176470588	4.76	6.62	0.657	267644	3.86543836	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	0.764	0.024	3.24	0.736	0.768	0.735	204550
1741884900	0.74	-0.02	-2.63	0.74	0.759	0.733	90641
1741798500	0.76	0.016	2.15	0.759	0.769	0.748	77721
1741712100	0.744	-0.025	-3.25	0.76	0.76	0.73	176691
1741625700	0.769	-0.007	-0.90	0.774	0.779	0.768	42558
1741366500	0.776	-0.009	-1.15	0.782	0.785	0.775	60110
1741280100	0.785	-0.009	-1.13	0.788	0.798	0.783	126989
1741193700	0.794	0.002	0.25	0.795	0.812	0.789	183118
1741107300	0.792	-0.037	-4.46	0.835	0.835	0.791	172542
1741020900	0.829	-0.005	-0.60	0.848	0.851	0.825	93707
1740761700	0.834	0.011	1.34	0.84	0.853	0.831	79125
1740675300	0.823	-0.011	-1.32	0.84	0.841	0.823	91504
1740588900	0.834	-0.008	-0.95	0.83	0.852	0.83	64988
1740502500	0.842	-0.011	-1.29	0.838	0.861	0.83	163423
1740416100	0.853	-0.012	-1.39	0.872	0.884	0.85	268388
1740156900	0.865	-0.018	-2.04	0.875	0.878	0.86	96725
1740070500	0.883	0.008	0.91	0.88	0.889	0.875	119936
1739984100	0.875	-0.003	-0.34	0.88	0.91	0.868	251311
1739897700	0.878	0.028	3.29	0.85	0.913	0.849	444730
1739811300	0.85	-0.009	-1.05	0.869	0.87	0.85	117041
1739552100	0.859	-0.006	-0.69	0.853	0.868	0.853	72484
1739465700	0.865	0.005	0.58	0.85	0.87	0.85	137943
1739379300	0.86	-0.007	-0.81	0.867	0.872	0.855	75341
1739292900	0.867	0.007	0.81	0.857	0.867	0.854	50270
1739206500	0.86	-0.01	-1.15	0.86	0.886	0.858	90305
1738947300	0.87	-0.004	-0.46	0.884	0.887	0.86	202471
1738860900	0.874	0.028	3.31	0.872	0.944	0.872	632044
1738774500	0.846	-0.005	-0.59	0.848	0.862	0.836	162526
1738688100	0.851	-0.019	-2.18	0.868	0.872	0.85	71700
1738601700	0.87	-0.022	-2.47	0.888	0.888	0.847	153090
1738342500	0.892	0.018	2.06	0.868	0.897	0.868	90660
1738256100	0.874	0.003	0.34	0.867	0.884	0.867	47067
1738169700	0.871	0.001	0.11	0.87	0.878	0.862	80386
1738083300	0.87	-0.01	-1.14	0.882	0.895	0.862	155631
1737996900	0.88	-0.025	-2.76	0.884	0.9	0.88	72680
1737737700	0.905	0.005	0.56	0.917	0.917	0.879	214190
1737651300	0.9	-0.026	-2.81	0.892	0.9	0.892	42095
1737564900	0.926	0	0.00	0.926	0.926	0.926	0
1737478500	0.926	0.031	3.46	0.898	0.936	0.896	137932
1737392100	0.895	0.011	1.24	0.896	0.906	0.864	211229
1737132900	0.884	-0.021	-2.32	0.887	0.901	0.88	122604
1737046500	0.905	-0.043	-4.54	0.954	0.967	0.884	540602
1736960100	0.948	0.047	5.22	0.917	0.973	0.909	580691
1736873700	0.901	-0.046	-4.86	0.953	0.953	0.891	294489
1736787300	0.947	-0.01	-1.04	0.93	0.984	0.93	174998
1736528100	0.957	-0.067	-6.54	1.03	1.042	0.939	743729
1736441700	1.024	-0.05	-4.30	1.066	1.072	1.018	364133
1736355300	1.07	0	0.38	1.062	1.108	1.028	493639
1736268900	1.066	-0.04	-3.79	1.166	1.166	1.036	1493994
1736182500	1.108	0.21	23.94	0.92	1.108	0.897	1236872
1735923300	0.894	0.113	14.47	0.777	0.894	0.777	757409
1735836900	0.781	0.012	1.56	0.77	0.789	0.77	112423
1735577700	0.769	0.001	0.13	0.77	0.784	0.751	113967
1735318500	0.768	0.017	2.26	0.761	0.77	0.751	141661
1734972900	0.751	-0.013	-1.70	0.766	0.766	0.751	59943
1734713700	0.764	0.004	0.53	0.77	0.77	0.744	79636
1734627300	0.76	-0.008	-1.04	0.764	0.769	0.738	142284
1734540900	0.768	-0.025	-3.15	0.789	0.789	0.762	201966
1734454500	0.793	-0.027	-3.29	0.8209999	0.8209999	0.785	145694
1734368100	0.8199999	-0.007	-0.85	0.811	0.8199999	0.803	81321

Innovative International...

GraniteShares YieldBOOST...

Graphano Energy

Pgim Target Date 2070 Fu...

Aramis Group Sas

DJ US Diversified REITs

Roosevelt Capital

BonusCloud Token

Civitas Protocol

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관