IT0005616104 20250602 105【I10465】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
이탈리아
BIT
IT0005616104 20250602 105 (I10465)
IT0005616104 20250602 105 (I10465) 과거

IT0005616104 20250602 105 (I10465)

0.07

0.0305

(77.22%)

마감 06 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741107300	0.0395	-0.0495	-55.62	0.055	0.058	0.036	52000
1741020900	0.089	0.0075	9.20	0.0745	0.123	0.0714999	12000
1740761700	0.0815	0.0055	7.24	0.0615	0.085	0.06	40000
1740675300	0.076	-0.031	-28.97	0.081	0.093	0.073	32000
1740588900	0.107	0.014	15.05	0.0995	0.107	0.088	0
1740502500	0.093	0.0205	28.28	0.065	0.0935	0.063	26000
1740416100	0.0725	0.0010001	1.40	0.0864999	0.0864999	0.063	12000
1740156900	0.0714999	-0.0055	-7.14	0.0704999	0.075	0.065	42000
1740070500	0.077	0.0095	14.07	0.0625	0.085	0.0605	8000
1739984100	0.0675	-0.033	-32.84	0.089	0.095	0.067	8000
1739897700	0.1005	0.003	3.08	0.094	0.1005	0.08	12000
1739811300	0.0975	0.0105001	12.07	0.0825	0.0995	0.082	0
1739552100	0.0869999	0.0214999	32.82	0.0605	0.0905	0.059	0
1739465700	0.0655	0.0285	77.03	0.0515	0.077	0.0509999	0
1739379300	0.037	-0.001	-2.63	0.0375	0.042	0.0345	20000
1739292900	0.038	-0.003	-7.32	0.0365	0.0395	0.03	52000
1739206500	0.041	0.0045	12.33	0.037	0.0425	0.037	20000
1738947300	0.0365	-0.0135	-27.00	0.0429999	0.0509999	0.0365	28000
1738860900	0.05	0.0125	33.33	0.0365	0.05	0.0365	8000
1738774500	0.0375	-0.009	-19.35	0.041	0.0429999	0.036	8000
1738688100	0.0465	0.0035001	8.14	0.037	0.048	0.0345	0
1738601700	0.0429999	0.0044999	11.69	0.02	0.045	0.0185	84000
1738342500	0.0385	-0.016	-29.36	0.054	0.054	0.038	0
1738256100	0.0545	0.0025	4.81	0.0485	0.0555	0.046	0
1738169700	0.052	0.004	8.33	0.046	0.0545	0.0455	0
1738083300	0.048	-0.0195	-28.89	0.07	0.07	0.048	12000
1737996900	0.0675	0.015	28.57	0.0509999	0.0685	0.0475	0
1737737700	0.0525	0.0090001	20.69	0.0495	0.065	0.0495	16000
1737651300	0.0434999	-0.006	-12.12	0.05	0.05	0.0415	16000
1737564900	0.0495	0.001	2.06	0.0525	0.0575	0.0475	11000
1737478500	0.0485	-0.0155	-24.22	0.049	0.0555	0.0465	33000
1737392100	0.064	0.0185	40.66	0.045	0.069	0.0405	0
1737132900	0.0455	0.004	9.64	0.042	0.0505	0.042	0
1737046500	0.0415	0	0.00	0.0395	0.049	0.039	0
1736960100	0.0415	0.007	20.29	0.035	0.0415	0.0335	24000
1736873700	0.0345	-0.0015	-4.17	0.0445	0.0445	0.0345	0
1736787300	0.036	-0.0015	-4.00	0.042	0.042	0.0315	0
1736528100	0.0375	0.0115	44.23	0.0214999	0.0475	0.0214999	170000
1736441700	0.026	-0.007	-21.21	0.028	0.0285	0.025	20000
1736355300	0.033	-0.0145	-30.53	0.0405	0.045	0.0315	30000
1736268900	0.0475	-0.0075	-13.64	0.0485	0.057	0.0465	0
1736182500	0.055	0.022	66.67	0.0429999	0.0709999	0.0405	0
1735923300	0.033	-0.0115	-25.84	0.0415	0.0415	0.032	0
1735836900	0.0445	-0.0055	-11.00	0.048	0.048	0.033	40000
1735577700	0.05	0.001	2.04	0.0465	0.0525	0.0465	0
1735318500	0.049	0.0185	60.66	0.03	0.049	0.03	10000
1734972900	0.0305	-0.006	-16.44	0.0335	0.0345	0.0275	0
1734713700	0.0365	-0.0005	-1.35	0.03	0.037	0.028	0
1734627300	0.037	-0.005	-11.90	0.0325	0.041	0.0325	0
1734540900	0.042	-0.001	-2.33	0.046	0.046	0.04	0
1734454500	0.0429999	0.0044999	11.69	0.0375	0.0455	0.0375	9000
1734368100	0.0385	-0.0225	-36.89	0.0565	0.0565	0.0365	19000
1734108900	0.061	0.0005	0.83	0.061	0.0745	0.061	0
1734022500	0.0605	0.013	27.37	0.0485	0.0605	0.048	10000
1733936100	0.0475	-0.0115	-19.49	0.0565	0.058	0.0465	10000
1733849700	0.059	-0.002	-3.28	0.0595	0.063	0.057	0
1733763300	0.061	0.0175001	40.23	0.0525	0.0655	0.0505	0
1733504100	0.0434999	0.0084999	24.29	0.037	0.0455	0.037	0
1733417700	0.035	-0.0115	-24.73	0.0475	0.0575	0.034	0

IT0005616104 20250602 105

Euronext Credit Agricole...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관