SA1 Issuer SPC Limited【SBTCU】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
SA1 Issuer SPC Limited (SBTCU)
SA1 Issuer SPC Limited (SBTCU) 과거

SA1 Issuer SPC Limited (SBTCU)

6.859

-0.797

(-10.41%)

마감 14 4월 12:30AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	6.926	-0.73	-9.54	7.755	7.755	6.859	0
1744302600	7.656	0.27	3.59	7.656	7.656	7.656	0
1744216200	7.391	-0.09	-1.23	6.696	7.423	6.696	0
1744129800	7.483	0.01	0.16	7.596	7.596	6.921	300
1744043400	7.471	-0.93	-11.10	7.471	7.471	7.471	0
1743787800	8.404	0	0.00	8.404	8.404	8.404	0
1743701400	8.404	0	0.00	8.404	8.404	8.404	0
1743615000	8.404	0	0.00	8.404	8.404	8.404	0
1743528600	8.404	0	0.00	8.404	8.404	8.404	0
1743442200	8.404	0	0.00	8.404	8.404	8.404	0
1743183000	8.404	0	0.00	8.404	8.404	8.404	0
1743096600	8.404	0	0.00	8.404	8.404	8.404	0
1743010200	8.404	0	0.00	8.404	8.404	8.404	0
1742923800	8.404	0	0.02	8.278	8.404	7.674	0
1742837400	8.4019999	0.38	4.75	7.681	8.4019999	7.681	0
1742578200	8.021	-0.02	-0.20	8.033	8.033	7.41	0
1742491800	8.037	-0.06	-0.72	8.211	8.211	7.543	0
1742405400	8.095	0.26	3.28	7.301	8.095	7.301	0
1742319000	7.838	-0.15	-1.91	7.275	7.96	7.275	0
1742232600	7.991	-0.09	-1.05	7.342	7.991	7.342	0
1741973400	8.076	0.34	4.37	7.261	8.076	7.261	0
1741887000	7.738	-0.09	-1.12	7.961	7.961	7.324	0
1741800600	7.826	0.7	9.76	7.904	7.904	7.246	0
1741714200	7.13	-0.47	-6.22	7.063	7.693	7.063	0
1741627800	7.603	-0.85	-10.07	7.603	7.603	7.603	0
1741368600	8.454	-0.27	-3.06	8.454	8.454	7.806	0
1741282200	8.721	0.47	5.70	8.721	8.721	8.078	0
1741195800	8.251	0	0.00	8.251	8.251	8.251	0
1741109400	8.251	0	0.00	8.251	8.251	8.251	0
1741023000	8.251	0	0.00	8.251	8.251	8.251	0
1740763800	8.251	0	0.00	8.251	8.251	8.251	0
1740677400	8.251	-0.23	-2.71	8.251	8.251	7.878	0
1740591000	8.481	-0.71	-7.76	8.481	8.481	8.079	0
1740504600	9.194	0	0.00	9.194	9.194	9.194	0
1740418200	9.194	-0.21	-2.20	9.175	9.194	8.752	5000
1740159000	9.401	0.13	1.45	8.962	9.401	8.962	0
1740072600	9.267	0.13	1.42	9.267	9.267	8.881	0
1739986200	9.137	-0.03	-0.37	8.765	9.16	8.749	2500
1739899800	9.171	-0.02	-0.16	9.127	9.171	8.724	2500
1739813400	9.186	-0.1	-1.09	8.766	9.186	8.766	0
1739554200	9.287	0.09	0.96	9.287	9.287	8.8699999	0
1739467800	9.199	-0.21	-2.24	9.199	9.199	8.827	0
1739381400	9.41	0	0.00	9.41	9.41	9.41	0
1739295000	9.41	0.09	0.92	9.132	9.41	9.132	0
1739208600	9.324	0.06	0.70	9.039	9.324	9.039	50
1738949400	9.259	-0.14	-1.50	8.911	9.259	8.911	0
1738863000	9.4	0.03	0.28	9.4	9.4	9.055	0
1738776600	9.374	-0.04	-0.41	9.374	9.374	9.009	0
1738690200	9.413	-0.57	-5.71	9.413	9.413	9.127	0
1738603800	9.983	0	0.00	9.983	9.983	9.983	0
1738344600	9.983	-0.1	-0.96	9.594	9.983	9.594	0
1738258200	10.08	0.24	2.43	10.08	10.08	9.669	0
1738171800	9.841	0	0.01	9.841	9.841	9.446	0
1738085400	9.84	-0.2	-1.98	9.432	9.84	9.432	0
1737999000	10.039	0	0.00	10.039	10.039	10.039	0
1737739800	10.039	0.59	6.20	9.6039999	10.039	9.6039999	0
1737653400	9.453	-0.1	-1.07	9.453	9.823	9.453	0
1737567000	9.555	-0.75	-7.24	10.064	10.064	9.555	1250
1737480600	10.301	0	0.00	10.301	10.301	10.301	0
1737394200	10.301	0.58	6.00	10.301	10.301	9.815	5636
1737135000	9.718	0.25	2.62	9.455	9.823	9.455	11229
1737048600	9.47	0.15	1.58	9.25	9.525	9.218	2500
1736962200	9.323	0.24	2.62	9.044	9.323	9.044	0
1736875800	9.085	0.41	4.67	9.085	9.085	8.86	0

Dm Financeira S.A. - Cre... ON

AMUNDI MWOI INAV

FTSE All World All Emerg...

Amundi DJ Global Titans ...

Auspice Diversified Trus...

DJ Islamic Market World ...

UBS Irl Fund Solutions

Omx Copenhagen Consumer ...

Quantum Genomics

Power Corp of Canada

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관