Blender Bites Limited【BITE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
CSE
Blender Bites Limited (BITE)
Blender Bites Limited (BITE) 과거

Blender Bites Limited (BITE)

0.40

0.045

(12.68%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.045	12.676056338	0.355	0.4	0.34	18140	0.34173647	CS
4	-0.08	-16.6666666667	0.48	0.48	0.34	23137	0.37895023	CS
12	-0.14	-25.9259259259	0.54	0.91	0.34	18770	0.44314237	CS
26	-0.41	-50.6172839506	0.81	1.2	0.34	13707	0.57628044	CS
52	-1.32	-76.7441860465	1.72	2	0.34	9001	0.79847762	CS
156	-0.57	-58.7628865979	0.97	7.12	0.32	18095	1.43244078	CS
260	-1.5	-78.9473684211	1.9	7.12	0.32	31678	1.5612482	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739570700	0.4	0.045	12.68	0.4	0.4	0.4	612
1739484300	0.355	0.015	4.41	0.355	0.355	0.355	3500
1739397900	0.34	0	0.00	0.35	0.35	0.34	7701
1739311500	0.34	-0.015	-4.23	0.35	0.355	0.34	72500
1739225100	0.355	0	0.00	0.355	0.355	0.355	550
1738965900	0.355	0	0.00	0.355	0.355	0.355	6450
1738879500	0.355	-0.07	-16.47	0.395	0.395	0.35	139500
1738793100	0.425	0.025	6.25	0.405	0.425	0.405	6500
1738706700	0.4	0	0.00	0.4	0.4	0.4	0
1738620300	0.4	-0.01	-2.44	0.395	0.4	0.395	102000
1738361100	0.4099999	-0.025	-5.75	0.4099999	0.4099999	0.4099999	5200
1738274700	0.435	0	0.00	0.435	0.435	0.435	0
1738188300	0.435	0.015	3.57	0.45	0.45	0.435	22600
1738101900	0.42	0.035	9.09	0.435	0.44	0.42	31954
1738015500	0.385	-0.025	-6.10	0.385	0.385	0.385	600
1737756300	0.4099999	-0.015	-3.53	0.4	0.4099999	0.4	1000
1737669900	0.425	-0.005	-1.16	0.39	0.425	0.39	6000
1737583500	0.43	0.03	7.50	0.43	0.43	0.43	816
1737497100	0.4	0	0.00	0.4	0.4	0.4	2799
1737410700	0.4	-0.08	-16.67	0.435	0.435	0.4	53042
1737151500	0.48	0	0.00	0.48	0.48	0.48	20
1737065100	0.48	0	0.00	0.48	0.48	0.48	0
1736978700	0.48	0	0.00	0.48	0.48	0.48	0
1736892300	0.48	0	0.00	0.48	0.48	0.48	227
1736805900	0.48	0.0700001	17.07	0.48	0.495	0.48	19227
1736546700	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1736460300	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4099999	12530
1736373900	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	32537
1736287500	0.4099999	-0.04	-8.89	0.4099999	0.4099999	0.4099999	12000
1736201100	0.45	-0.05	-10.00	0.5	0.5	0.45	27500
1735941900	0.5	0.05	11.11	0.5	0.5	0.45	25795
1735855500	0.45	0	0.00	0.53	0.53	0.45	32500
1735682700	0.45	0	0.00	0.45	0.45	0.45	0
1735596300	0.45	0	0.00	0.45	0.455	0.445	22757
1735337100	0.45	-0.005	-1.10	0.45	0.45	0.45	3500
1735077900	0.455	0	0.00	0.455	0.455	0.455	0
1734991500	0.455	-0.045	-9.00	0.5	0.5	0.45	57644
1734732300	0.5	0.02	4.17	0.47	0.5	0.47	5966
1734645900	0.48	0	0.00	0.5	0.5	0.48	11000
1734559500	0.48	0.055	12.94	0.485	0.495	0.48	48000
1734473100	0.425	-0.035	-7.61	0.47	0.485	0.425	25242
1734386700	0.46	0.01	2.22	0.46	0.46	0.46	20000
1734127500	0.45	-0.01	-2.17	0.485	0.485	0.45	26880
1734041100	0.46	0.01	2.22	0.5	0.5	0.455	12000
1733954700	0.45	-0.02	-4.26	0.46	0.6	0.395	44100
1733868300	0.47	-0.05	-9.62	0.46	0.47	0.46	2400
1733781900	0.52	0	0.00	0.52	0.52	0.52	165
1733522700	0.52	0.02	4.00	0.56	0.56	0.5	17000
1733436300	0.5	-0.05	-9.09	0.5	0.52	0.5	18916
1733349900	0.55	0	0.00	0.59	0.59	0.55	1500
1733263500	0.55	-0.05	-8.33	0.6	0.75	0.465	27142
1733177100	0.6	-0.17	-22.08	0.7	0.7	0.6	6500
1732917900	0.77	0.22	40.00	0.59	0.91	0.59	31189
1732831500	0.55	-0.03	-5.17	0.55	0.55	0.55	900
1732745100	0.58	0	0.00	0.58	0.59	0.5699999	34200
1732658700	0.58	0	0.00	0.55	0.58	0.5	21770
1732572300	0.58	0.02	3.57	0.58	0.58	0.58	1030
1732313100	0.56	0.03	5.66	0.54	0.56	0.54	5016
1732226700	0.53	-0.07	-11.67	0.6	0.6	0.45	36200
1732140300	0.6	-0.01	-1.64	0.61	0.61	0.6	4500
1732053900	0.61	-0.09	-12.86	0.65	0.65	0.61	2500
1731967500	0.7	0	0.00	0.7	0.7	0.7	0

Abbott Laboratories

Intesa Sanpaolo

Anacap Financial Europe

Amundi Luxembourg

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관