Advent Technologies Holdings Inc【ADNWW】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Advent Technologies Holdings Inc (ADNWW)
Advent Technologies Holdings Inc (ADNWW) 과거

Advent Technologies Holdings Inc (ADNWW)

0.014

-0.0003

(-2.10%)

마감 05 2월 6:00AM

0.014

0.00

( 0.00% )

시간외 단일가: 6:12PM

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738712100	0.014	-0.0003	-2.10	0.0126	0.014	0.0126	7111
1738625700	0.0143	0.0006	4.38	0.0135	0.0145	0.0135	11388
1738366500	0.0137	0.0004	3.01	0.0135	0.0157	0.0118	124740
1738280100	0.0133	-0.0002	-1.48	0.0135	0.0135	0.0114	7389
1738193700	0.0135	0	0.00	0.0144	0.0144	0.0102	15003
1738107300	0.0135	-0.0017	-11.18	0.0123	0.014	0.0105	111452
1738020900	0.0152	-0.0006	-3.80	0.0155	0.0156	0.013	24298
1737761700	0.0158	0.002351	17.48	0.015799	0.0159	0.0141	49492
1737675300	0.013449	0	0.00	0.013449	0.013449	0.013449	0
1737588900	0.013449	-0.004041	-23.10	0.0121	0.0168999	0.012	91386
1737502500	0.01749	-0.00211	-10.77	0.0196	0.0196	0.0118	380882
1737156900	0.0196	0.0004001	2.08	0.0161	0.02	0.015	301154
1737070500	0.0191999	-0.0037	-16.16	0.02	0.02	0.0176	71592
1736984100	0.0229	-0.0004	-1.72	0.023	0.0245	0.013	292473
1736897700	0.0233	0.0036	18.27	0.018	0.0245	0.0121	557712
1736811300	0.0197	0.0066	50.38	0.013	0.0197	0.011	318396
1736552100	0.0131	-0.0002	-1.50	0.013	0.0134	0.011	92809
1736379300	0.0133	-0.000985	-6.90	0.0155	0.0155	0.0122	114841
1736292900	0.014285	0.002885	25.31	0.011599	0.0179	0.0115	213438
1736206500	0.0114	0.0004	3.64	0.013	0.016	0.0111	503092
1735947300	0.011	0.0011	11.11	0.0099	0.013	0.0097	541526
1735860900	0.0099	0.0018	22.22	0.0086	0.01	0.0079	432708
1735688100	0.0081	0.0001	1.25	0.01	0.012	0.0075	389056
1735601700	0.008	-0.0017	-17.53	0.01	0.011	0.0078	111169
1735342500	0.0097	-0.0002	-2.02	0.0076	0.0108	0.0076	207465
1735256100	0.0099	0.0018	22.22	0.0071	0.0099	0.0071	197127
1735077840	0.0081	0.0007	9.46	0.0081	0.0086	0.0069	279700
1734996900	0.0074	-0.0014	-15.91	0.0095999	0.0095999	0.0066	175657
1734737700	0.0088	-0.0005	-5.38	0.0099	0.0099	0.0088	20007
1734651300	0.0092999	0.0002999	3.33	0.0051	0.01	0.0051	200374
1734564900	0.009	0.0002	2.27	0.01	0.01	0.0061	134287
1734478500	0.0088	-0.0012	-12.00	0.012	0.012	0.0081	58452
1734392100	0.01	0.0007001	7.53	0.0092999	0.01	0.008	80341
1734132900	0.0092999	-0.0007	-7.00	0.0087	0.01	0.0087	4618
1734046500	0.01	0	0.00	0.0088	0.01	0.0088	18706
1733960100	0.01	0.001	11.11	0.0092	0.01	0.0088	47686
1733873700	0.009	-0.0016	-15.09	0.012	0.012	0.008801	147070
1733787300	0.0106	0.0006	6.00	0.0109	0.0109	0.009	25305
1733528100	0.01	0	0.00	0.01	0.012	0.0095	97112
1733441700	0.01	-0.001	-9.09	0.01	0.0119	0.0088	172298
1733355300	0.011	0.0027	32.53	0.01	0.011	0.0083	230969
1733268900	0.0083	-0.0019	-18.63	0.01	0.0109	0.0076	43412
1733182500	0.0102	0	0.00	0.0094	0.0103	0.0076	72007
1732917840	0.0102	0.0011	12.09	0.0106	0.0112	0.0095	8067
1732750500	0.0091	0.0001	1.11	0.0083	0.0112	0.0083	30440
1732664100	0.009	-0.0022	-19.64	0.0112	0.0112	0.009	116150
1732577700	0.0112	-0.0003	-2.61	0.0101	0.012	0.0098	167416
1732318500	0.0115	-0.0014	-10.85	0.01	0.0117	0.01	150808
1732232100	0.0129	0.0021	19.44	0.0112	0.013	0.0095999	276012
1732145700	0.0108	-0.0007	-6.09	0.012	0.012	0.0107	12562
1732059300	0.0115	-0.0005	-4.17	0.0119	0.0119	0.0106	21062
1731972900	0.012	0.0004001	3.45	0.012	0.012	0.0106	38978
1731713700	0.0115999	-0.0053	-31.36	0.0114	0.015	0.0114	95734
1731627300	0.0168999	-0.0001	-0.59	0.015	0.0168999	0.0125	253176
1731540900	0.017	0.0023	15.65	0.01	0.017	0.01	573175
1731454500	0.0147	0.0026	21.49	0.012	0.016	0.0099989	1075870
1731368100	0.0121	0.0017	16.35	0.01	0.0155	0.0089	311324
1731108900	0.0104	-0.0001	-0.95	0.0083	0.0105	0.0083	24516
1731022500	0.0105	0.0005	5.00	0.009	0.0111	0.0078	463839
1730936100	0.01	-0.0025	-20.00	0.01	0.0115999	0.008	240327
1730849700	0.0125	0.0024	23.76	0.0101	0.0199	0.0101	839800

Advent Technologies

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관