Green Oleo SpA【GRN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Green Oleo SpA (GRN)

0.92

-0.02

( -2.13% )

업데이트: 20:23:18

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.015	-1.60427807487	0.935	0.96	0.915	18750	0.9532	DE
4	-0.025	-2.6455026455	0.945	1	0.915	9273	0.95441176	DE
12	0	0	0.92	1.03	0.88	35400	0.96225047	DE
26	-0.055	-5.64102564103	0.975	1.03	0.84	22538	0.95819884	DE
52	-0.05	-5.15463917526	0.97	1.115	0.84	17578	0.96889701	DE
156	-0.63	-40.6451612903	1.55	1.56	0.84	20844	1.08743918	DE
260	-0.63	-40.6451612903	1.55	1.56	0.84	20844	1.08743918	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734454500	0.94	0	0.00	0.94	0.94	0.94	0
1734368100	0.94	-0.015	-1.57	0.94	0.94	0.94	4500
1734108900	0.955	-0.005	-0.52	0.935	0.96	0.915	33000
1734022500	0.96	0	0.00	0.96	0.96	0.96	0
1733936100	0.96	0	0.00	0.96	0.96	0.96	0
1733849700	0.96	0	0.00	0.96	0.96	0.96	0
1733763300	0.96	0.01	1.05	1	1	0.96	24000
1733504100	0.95	0.01	1.06	0.965	0.965	0.925	13500
1733417700	0.94	-0.025	-2.59	0.94	0.94	0.94	1500
1733331300	0.965	0	0.00	0.965	0.965	0.965	0
1733244900	0.965	0.025	2.66	0.935	0.965	0.935	7500
1733158500	0.94	0	0.00	0.94	0.94	0.94	1500
1732899300	0.94	-0.02	-2.08	0.94	0.94	0.94	1500
1732812900	0.96	0.015	1.59	0.97	0.97	0.96	3000
1732726500	0.945	0	0.00	0.945	0.945	0.945	0
1732640100	0.945	0	0.00	0.945	0.945	0.945	0
1732553700	0.945	-0.005	-0.53	0.945	0.945	0.945	1500
1732294500	0.95	0	0.00	0.95	0.95	0.95	0
1732208100	0.95	0	0.00	0.95	0.95	0.95	0
1732121700	0.95	0.005	0.53	0.945	0.95	0.94	10500
1732035300	0.945	0	0.00	0.95	0.95	0.945	7500
1731948900	0.945	0	0.00	0.945	0.945	0.945	0
1731689700	0.945	0	0.00	0.945	0.945	0.945	0
1731603300	0.945	-0.01	-1.05	0.94	0.945	0.94	3000
1731516900	0.955	-0.015	-1.55	0.955	0.955	0.955	3000
1731430500	0.97	0	0.00	0.97	0.97	0.97	0
1731344100	0.97	-0.01	-1.02	0.965	0.985	0.96	13500
1731084900	0.98	0.01	1.03	0.98	0.98	0.98	7500
1730998500	0.97	0.01	1.04	0.975	0.98	0.97	22500
1730912100	0.96	-0.02	-2.04	0.96	0.96	0.96	6000
1730825700	0.98	-0.02	-2.00	1	1	0.95	51000
1730739300	1	0.03	3.09	0.99	1	0.99	16500
1730480100	0.97	-0.01	-1.02	0.975	0.975	0.97	7500
1730393700	0.98	0	0.00	0.98	0.98	0.98	4500
1730307300	0.98	0	0.00	1	1	0.98	39000
1730220900	0.98	0.01	1.03	0.98	0.98	0.98	3000
1730134500	0.97	0	0.00	0.975	0.975	0.97	25500
1729871700	0.97	0	0.00	0.98	0.98	0.97	10500
1729785300	0.97	0	0.00	0.97	0.97	0.97	0
1729698900	0.97	0.02	2.11	0.96	0.98	0.96	70500
1729612500	0.95	-0.045	-4.52	0.995	0.995	0.95	30000
1729526100	0.995	0.02	2.05	0.995	1.02	0.995	105000
1729266900	0.975	0.005	0.52	1.01	1.03	0.97	67500
1729180500	0.97	0.01	1.04	0.975	1.01	0.97	54000
1729094100	0.96	-0.01	-1.03	0.955	0.97	0.955	7500
1729007700	0.97	0.015	1.57	0.99	0.99	0.95	10500
1728921300	0.955	0.005	0.53	0.935	0.955	0.935	10500
1728662100	0.95	0.015	1.60	0.945	0.95	0.935	12000
1728575700	0.935	-0.005	-0.53	0.96	0.96	0.935	22500
1728489300	0.94	-0.025	-2.59	0.965	1	0.94	49500
1728402900	0.965	0.015	1.58	0.995	1.03	0.94	579000
1728316500	0.95	0.07	7.95	0.905	0.95	0.895	123000
1728057300	0.88	-0.03	-3.30	0.9	0.9	0.88	6000
1727970900	0.91	-0.03	-3.19	0.92	0.92	0.91	12000
1727884500	0.94	0	0.00	0.94	0.94	0.94	0
1727798100	0.94	0	0.00	0.94	0.94	0.94	1500
1727711700	0.94	0.035	3.87	0.925	0.94	0.915	63000
1727452500	0.905	-0.015	-1.63	0.925	0.965	0.905	45000
1727366100	0.92	0	0.00	0.92	0.92	0.92	0
1727279700	0.92	0	0.00	0.92	0.92	0.92	1500
1727193300	0.92	0.005	0.55	0.92	0.92	0.92	1500
1727106900	0.915	0	0.00	0.915	0.915	0.915	0
1726847700	0.915	-0.01	-1.08	0.9	0.915	0.9	3000
1726761300	0.925	0	0.00	0.925	0.925	0.925	0
1726674900	0.925	0	0.00	0.905	0.925	0.905	4500

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관