Hot Features
프리미엄
Charwood Energy SA (ALCWE)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.68456375839 | 2.98 | 3.08 | 2.96 | 192 | 3.05022917 | DE |
| 4 | 0.08 | 2.68456375839 | 2.98 | 3.08 | 2.94 | 157 | 3.01052743 | DE |
| 12 | 0.12 | 4.08163265306 | 2.94 | 3.1 | 2.74 | 240 | 2.99894431 | DE |
| 26 | -0.9 | -22.7272727273 | 3.96 | 3.96 | 2.74 | 355 | 3.25445998 | DE |
| 52 | -1.14 | -27.1428571429 | 4.2 | 4.26 | 2.74 | 423 | 3.67977706 | DE |
| 156 | -8.32 | -73.1107205624 | 11.38 | 11.4 | 2.74 | 772 | 6.58269797 | DE |
| 260 | -8.32 | -73.1107205624 | 11.38 | 11.4 | 2.74 | 772 | 6.58269797 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 419 |
| 1732037400 | 3.06 | 0.02 | 0.66 | 3.04 | 3.08 | 3.04 | 160 |
| 1731951000 | 3.04 | 0.08 | 2.70 | 3.08 | 3.08 | 3.04 | 359 |
| 1731691800 | 2.96 | 0 | 0.00 | 2.98 | 2.98 | 2.96 | 7 |
| 1731605400 | 2.96 | 0 | 0.00 | 2.98 | 2.98 | 2.96 | 15 |
| 1731519000 | 2.96 | -0.1 | -3.27 | 2.96 | 2.96 | 2.96 | 300 |
| 1731432600 | 3.06 | -0.02 | -0.65 | 3.06 | 3.06 | 3.06 | 1 |
| 1731346200 | 3.08 | 0.1 | 3.36 | 3.08 | 3.08 | 3.08 | 60 |
| 1731087000 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 1 |
| 1731000600 | 2.98 | -0.1 | -3.25 | 3.08 | 3.08 | 2.98 | 251 |
| 1730914200 | 3.08 | 0.1 | 3.36 | 3.08 | 3.08 | 3.08 | 379 |
| 1730827800 | 2.98 | 0.02 | 0.68 | 2.98 | 2.98 | 2.98 | 1 |
| 1730741400 | 2.96 | 0 | 0.00 | 2.98 | 3 | 2.96 | 79 |
| 1730482200 | 2.96 | 0 | 0.00 | 2.98 | 3 | 2.96 | 382 |
| 1730395800 | 2.96 | 0 | 0.00 | 2.98 | 3 | 2.96 | 63 |
| 1730309400 | 2.96 | 0 | 0.00 | 2.94 | 2.96 | 2.94 | 363 |
| 1730223000 | 2.96 | 0.02 | 0.68 | 3 | 3 | 2.96 | 121 |
| 1730136600 | 2.94 | -0.06 | -2.00 | 3 | 3 | 2.94 | 36 |
| 1729873800 | 3 | 0.06 | 2.04 | 2.96 | 3 | 2.96 | 28 |
| 1729787400 | 2.94 | -0.06 | -2.00 | 2.98 | 2.98 | 2.94 | 101 |
| 1729701000 | 3 | 0.04 | 1.35 | 2.98 | 3 | 2.96 | 124 |
| 1729614600 | 2.96 | -0.02 | -0.67 | 2.98 | 2.98 | 2.96 | 101 |
| 1729528200 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1729269000 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 73 |
| 1729182600 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 137 |
| 1729096200 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 3 |
| 1729009800 | 2.98 | -0.02 | -0.67 | 2.98 | 2.98 | 2.98 | 1 |
| 1728923400 | 3 | 0 | 0.00 | 2.98 | 3 | 2.96 | 233 |
| 1728664200 | 3 | 0.04 | 1.35 | 3 | 3 | 3 | 132 |
| 1728577800 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 261 |
| 1728491400 | 2.96 | -0.04 | -1.33 | 3 | 3.06 | 2.96 | 266 |
| 1728405000 | 3 | 0 | 0.00 | 3.02 | 3.1 | 3 | 323 |
| 1728318600 | 3 | -0.1 | -3.23 | 3.08 | 3.1 | 3 | 31 |
| 1728059400 | 3.1 | 0.08 | 2.65 | 3.02 | 3.1 | 3.02 | 3 |
| 1727973000 | 3.02 | -0.08 | -2.58 | 3.1 | 3.1 | 3.02 | 60 |
| 1727886600 | 3.1 | 0.02 | 0.65 | 3.06 | 3.1 | 3.06 | 46 |
| 1727800200 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 50 |
| 1727713800 | 3.08 | 0.02 | 0.65 | 3.08 | 3.08 | 3.06 | 256 |
| 1727454600 | 3.06 | 0.1 | 3.38 | 2.98 | 3.06 | 2.98 | 24 |
| 1727368200 | 2.96 | 0 | 0.00 | 2.98 | 3.08 | 2.96 | 74 |
| 1727281800 | 2.96 | -0.1 | -3.27 | 3.1 | 3.1 | 2.96 | 211 |
| 1727195400 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 1 |
| 1727109000 | 3.06 | 0.06 | 2.00 | 2.96 | 3.06 | 2.96 | 956 |
| 1726849800 | 3 | -0.06 | -1.96 | 3.06 | 3.1 | 3 | 461 |
| 1726763400 | 3.06 | 0 | 0.00 | 3 | 3.06 | 3 | 402 |
| 1726677000 | 3.06 | -0.04 | -1.29 | 3.08 | 3.08 | 3 | 221 |
| 1726590600 | 3.1 | 0.18 | 6.16 | 2.9 | 3.1 | 2.9 | 2828 |
| 1726504200 | 2.92 | 0.02 | 0.69 | 2.9 | 2.92 | 2.74 | 70 |
| 1726245000 | 2.9 | -0.04 | -1.36 | 2.9 | 2.9 | 2.9 | 41 |
| 1726158600 | 2.94 | 0.16 | 5.76 | 2.7799999 | 2.94 | 2.74 | 346 |
| 1726072200 | 2.7799999 | 0.02 | 0.72 | 2.7799999 | 2.7799999 | 2.7799999 | 1 |
| 1725985800 | 2.7599999 | 0 | 0.00 | 2.7799999 | 2.94 | 2.7599999 | 139 |
| 1725899400 | 2.7599999 | -0.16 | -5.48 | 2.94 | 2.94 | 2.7599999 | 317 |
| 1725640200 | 2.92 | 0.04 | 1.39 | 2.88 | 2.92 | 2.88 | 279 |
| 1725553800 | 2.88 | 0.12 | 4.35 | 2.7799999 | 2.88 | 2.7799999 | 246 |
| 1725467400 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 101 |
| 1725381000 | 2.7599999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7599999 | 11 |
| 1725294600 | 2.7599999 | -0.14 | -4.83 | 2.88 | 2.88 | 2.7599999 | 2 |
| 1725035400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.7799999 | 1242 |
| 1724949000 | 2.9 | -0.04 | -1.36 | 2.94 | 2.94 | 2.84 | 797 |
| 1724862600 | 2.94 | -0.02 | -0.68 | 2.98 | 2.98 | 2.94 | 337 |
| 1724776200 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 1 |
| 1724689800 | 2.96 | -0.02 | -0.67 | 2.98 | 3 | 2.96 | 1080 |
| 1724430600 | 2.98 | -0.02 | -0.67 | 2.98 | 2.98 | 2.98 | 1 |
| 1724344200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 433 |
| 1724257800 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.98 | 20 |
