Renovalo SpA (RNV)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -13.6054421769 | 2.94 | 3.04 | 2.48 | 20160 | 2.59541667 | DE |
4 | -0.28 | -9.92907801418 | 2.82 | 3.04 | 2.48 | 9086 | 2.6420283 | DE |
12 | -0.34 | -11.8055555556 | 2.88 | 3.04 | 2.48 | 4943 | 2.73268966 | DE |
26 | -0.76 | -23.0303030303 | 3.3 | 3.6 | 2.48 | 8327 | 3.04519651 | DE |
52 | -0.76 | -23.0303030303 | 3.3 | 3.6 | 2.48 | 8327 | 3.04519651 | DE |
156 | -0.76 | -23.0303030303 | 3.3 | 3.6 | 2.48 | 8327 | 3.04519651 | DE |
260 | -0.76 | -23.0303030303 | 3.3 | 3.6 | 2.48 | 8327 | 3.04519651 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727884500 | 2.48 | -0.06 | -2.36 | 2.5 | 2.58 | 2.48 | 28500 |
1727798100 | 2.54 | -0.06 | -2.31 | 2.7 | 2.7599999 | 2.54 | 23700 |
1727711700 | 2.6 | -0.4 | -13.33 | 3 | 3 | 2.6 | 34500 |
1727452500 | 3 | 0.1 | 3.45 | 2.96 | 3 | 2.96 | 1500 |
1727366100 | 2.9 | -0.06 | -2.03 | 2.94 | 3.04 | 2.9 | 12600 |
1727279700 | 2.96 | 0.22 | 8.03 | 2.82 | 3 | 2.82 | 7500 |
1727193300 | 2.74 | -0.02 | -0.72 | 2.7599999 | 2.7799999 | 2.74 | 4800 |
1727106900 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
1726847700 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.82 | 2.7599999 | 3000 |
1726761300 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
1726674900 | 2.7799999 | -0.06 | -2.11 | 2.86 | 2.86 | 2.7799999 | 1800 |
1726588500 | 2.84 | 0.08 | 2.90 | 2.84 | 2.84 | 2.84 | 300 |
1726502100 | 2.7599999 | -0.12 | -4.17 | 2.7799999 | 2.8 | 2.7599999 | 2400 |
1726242900 | 2.88 | 0.12 | 4.35 | 2.88 | 2.88 | 2.88 | 300 |
1726156500 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
1726070100 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
1725983700 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
1725897300 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
1725638100 | 2.7599999 | -0.04 | -1.43 | 2.7799999 | 2.7799999 | 2.7 | 4200 |
1725551700 | 2.8 | -0.04 | -1.41 | 2.82 | 2.82 | 2.8 | 2100 |
1725465300 | 2.84 | -0.02 | -0.70 | 2.84 | 2.84 | 2.84 | 300 |
1725378900 | 2.86 | -0.08 | -2.72 | 2.9 | 2.9 | 2.86 | 2100 |
1725292500 | 2.94 | 0.04 | 1.38 | 2.9 | 2.94 | 2.9 | 1200 |
1725033300 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
1724946900 | 2.9 | -0.08 | -2.68 | 2.98 | 2.98 | 2.9 | 1500 |
1724860500 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
1724774100 | 2.98 | 0.02 | 0.68 | 2.9 | 2.98 | 2.88 | 3300 |
1724687700 | 2.96 | 0.04 | 1.37 | 2.96 | 2.96 | 2.96 | 300 |
1724428500 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 600 |
1724342100 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 300 |
1724255700 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
1724169300 | 2.92 | -0.06 | -2.01 | 2.9 | 2.92 | 2.9 | 1800 |
1724082900 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
1723823700 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
1723650900 | 2.98 | 0.02 | 0.68 | 2.98 | 3 | 2.98 | 3600 |
1723564500 | 2.96 | 0.08 | 2.78 | 2.9 | 2.96 | 2.9 | 2100 |
1723478100 | 2.88 | -0.02 | -0.69 | 2.94 | 3 | 2.88 | 4800 |
1723218900 | 2.9 | 0.06 | 2.11 | 2.88 | 2.9 | 2.88 | 1800 |
1723132500 | 2.84 | -0.08 | -2.74 | 2.86 | 3 | 2.7599999 | 12000 |
1723046100 | 2.92 | 0.08 | 2.82 | 2.92 | 2.92 | 2.92 | 300 |
1722959700 | 2.84 | 0.18 | 6.77 | 2.72 | 2.84 | 2.72 | 5700 |
1722873300 | 2.66 | -0.22 | -7.64 | 2.7599999 | 2.7599999 | 2.6 | 12900 |
1722614100 | 2.88 | -0.1 | -3.36 | 2.92 | 2.92 | 2.88 | 3300 |
1722527700 | 2.98 | 0 | 0.00 | 3 | 3 | 2.92 | 6000 |
1722441300 | 2.98 | -0.02 | -0.67 | 2.94 | 2.98 | 2.94 | 3000 |
1722354900 | 3 | 0.08 | 2.74 | 2.96 | 3 | 2.96 | 6000 |
1722268500 | 2.92 | 0.02 | 0.69 | 2.92 | 2.92 | 2.92 | 300 |
1722009300 | 2.9 | 0 | 0.00 | 2.92 | 2.98 | 2.9 | 1800 |
1721922900 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
1721836500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 3000 |
1721750100 | 2.9 | 0.06 | 2.11 | 2.88 | 2.9 | 2.88 | 900 |
1721663700 | 2.84 | 0.02 | 0.71 | 2.84 | 2.84 | 2.84 | 3000 |
1721404500 | 2.82 | 0.02 | 0.71 | 2.8 | 2.82 | 2.8 | 2400 |
1721318100 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
1721231700 | 2.8 | 0.08 | 2.94 | 2.8 | 2.8 | 2.8 | 900 |
1721145300 | 2.72 | -0.16 | -5.56 | 2.7799999 | 2.7799999 | 2.72 | 4500 |
1721058900 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
1720799700 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
1720713300 | 2.88 | 0.04 | 1.41 | 2.88 | 2.88 | 2.88 | 600 |
1720626900 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
1720540500 | 2.84 | 0.08 | 2.90 | 2.82 | 2.84 | 2.82 | 3600 |
1720454100 | 2.7599999 | -0.1 | -3.50 | 2.8 | 2.82 | 2.74 | 7500 |
1720194900 | 2.86 | 0.06 | 2.14 | 2.84 | 2.86 | 2.84 | 1500 |
1720108500 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
1720022100 | 2.8 | -0.04 | -1.41 | 2.88 | 2.88 | 2.68 | 27600 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관