Tessellis spa【TSL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Tessellis spa (TSL)

0.236

-0.008

(-3.28%)

마감 18 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.001	-0.42194092827	0.237	0.271	0.226	6217985	0.24756522	DE
4	-0.016	-6.34920634921	0.252	0.271	0.226	2937368	0.24502744	DE
12	-0.157	-39.9491094148	0.393	0.4015	0.226	2575630	0.2894859	DE
26	-0.427	-64.4042232278	0.663	0.695	0.226	2062073	0.39045967	DE
52	-0.22	-48.2456140351	0.456	0.817	0.226	2223222	0.51122527	DE
156	0.218	1211.11111111	0.018	1.18	0.0102	16153764	0.05508062	DE
260	0.2253	2105.60747664	0.0107	1.18	0.0067	60177235	0.02723743	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734454500	0.2335	-0.0105	-4.30	0.2425	0.246	0.232	3055025
1734368100	0.244	0.009	3.83	0.237	0.246	0.226	5712756
1734108900	0.235	-0.005	-2.08	0.2415	0.2445	0.233	4178050
1734022500	0.24	-0.029	-10.78	0.27	0.271	0.238	9137592
1733936100	0.269	0.036	15.45	0.235	0.269	0.2305	8824227
1733849700	0.233	-0.005	-2.10	0.237	0.238	0.2285	3237299
1733763300	0.238	0	0.00	0.238	0.2465	0.2335	2087533
1733504100	0.238	0.0005	0.21	0.236	0.2425	0.2355	1282033
1733417700	0.2375	0.0005	0.21	0.236	0.2425	0.2345	1292349
1733331300	0.237	0.002	0.85	0.231	0.241	0.231	1390675
1733244900	0.235	0.0005	0.21	0.2285	0.242	0.2285	2739817
1733158500	0.2345	-0.0035	-1.47	0.241	0.241	0.2265	1939159
1732899300	0.238	-0.002	-0.83	0.2385	0.246	0.235	1732431
1732812900	0.24	0.002	0.84	0.24	0.2465	0.2385	1424714
1732726500	0.238	-0.005	-2.06	0.242	0.2435	0.2335	1887718
1732640100	0.243	-0.0155	-6.00	0.2585	0.2585	0.2415	3139913
1732553700	0.2585	0.012	4.87	0.251	0.2595	0.2465	2513387
1732294500	0.2465	0.001	0.41	0.2475	0.2595	0.244	2680581
1732208100	0.2455	-0.007	-2.77	0.252	0.254	0.2425	1395255
1732121700	0.2525	0.0015	0.60	0.255	0.257	0.25	804987
1732035300	0.251	-0.0015	-0.59	0.252	0.2555	0.247	1346875
1731948900	0.2525	-0.001	-0.39	0.258	0.2595	0.2475	1786220
1731689700	0.2535	-0.0245	-8.81	0.2765	0.2785	0.249	5425233
1731603300	0.278	0.02	7.75	0.258	0.2905	0.255	8005974
1731516900	0.258	-0.004	-1.53	0.263	0.269	0.25	8242624
1731430500	0.262	-0.018	-6.43	0.2785	0.2785	0.262	4035589
1731344100	0.28	-0.0175	-5.88	0.305	0.3095	0.2765	7559630
1731084900	0.2975	-0.0085	-2.78	0.304	0.3075	0.295	3208991
1730998500	0.306	0.002	0.66	0.305	0.31	0.303	1409691
1730912100	0.304	-0.006	-1.94	0.316	0.316	0.3015	1630631
1730825700	0.31	0.0005	0.16	0.313	0.315	0.307	2095343
1730739300	0.3095	-0.0265	-7.89	0.3365	0.3375	0.305	3929876
1730480100	0.336	0.0125	3.86	0.3235	0.342	0.322	2412899
1730393700	0.3235	-0.0115	-3.43	0.338	0.3484999	0.3065	6526191
1730307300	0.335	0.0005	0.15	0.335	0.338	0.33	1162325
1730220900	0.3345	-0.0045	-1.33	0.34	0.3415	0.3325	1125147
1730134500	0.339	-0.0015	-0.44	0.342	0.3474999	0.335	1157745
1729871700	0.3405	0.0055	1.64	0.339	0.3454999	0.335	1400008
1729785300	0.335	0.0005	0.15	0.339	0.3405	0.334	737210
1729698900	0.3345	-0.0085	-2.48	0.342	0.3425	0.333	1014485
1729612500	0.343	-0.0025	-0.72	0.3439999	0.3459999	0.337	1559957
1729526100	0.3454999	-0.0105	-2.95	0.357	0.358	0.3444999	1564584
1729266900	0.356	-0.0005	-0.14	0.359	0.359	0.35	1408895
1729180500	0.3565	0.006	1.71	0.35	0.375	0.35	2078622
1729094100	0.3505	-0.0045	-1.27	0.352	0.355	0.3479999	1469488
1729007700	0.355	0.0045	1.28	0.35	0.3575	0.3459999	2195681
1728921300	0.3505	0.0015	0.43	0.3495	0.358	0.3459999	1032868
1728662100	0.349	-0.0165	-4.51	0.369	0.369	0.3449999	2726904
1728575700	0.3655	-0.01	-2.66	0.375	0.379	0.362	2872006
1728489300	0.3755	0.0025	0.67	0.377	0.3865	0.37	1725511
1728402900	0.373	-0.008	-2.10	0.379	0.3805	0.366	1924960
1728316500	0.381	-0.0025	-0.65	0.3855	0.387	0.38	923797
1728057300	0.3835	0.013	3.51	0.375	0.3875	0.372	1608632
1727970900	0.3705	-0.0065	-1.72	0.3745	0.381	0.3685	1052604
1727884500	0.377	-0.0025	-0.66	0.379	0.3835	0.374	796347
1727798100	0.3795	-0.0125	-3.19	0.3905	0.395	0.378	1808042
1727711700	0.392	-0.006	-1.51	0.399	0.3995	0.385	1587302
1727452500	0.398	0.007	1.79	0.392	0.4015	0.3905	659892
1727366100	0.391	0.009	2.36	0.383	0.3985	0.3785	1599948
1727279700	0.382	-0.011	-2.80	0.3955	0.3985	0.38	1319943
1727193300	0.393	-0.0005	-0.13	0.393	0.3965	0.3875	1008662
1727106900	0.3935	-0.0025	-0.63	0.401	0.4094999	0.392	928629
1726847700	0.396	-0.029	-6.82	0.424	0.425	0.392	3638190
1726761300	0.425	-0.0165	-3.74	0.44	0.447	0.4069999	4981964
1726674900	0.4415	0.0005	0.11	0.444	0.447	0.4305	2755078

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관