ADD TEC Energy PLC (ADSE)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.74 | -5.58912386707 | 13.24 | 13.5 | 11.83 | 94109 | 12.87992485 | CS |
4 | -0.09 | -0.714853057983 | 12.59 | 13.5 | 10.19 | 104924 | 12.81115893 | CS |
12 | 1.52 | 13.8433515483 | 10.98 | 13.5 | 10.19 | 76486 | 12.43642061 | CS |
26 | 1.75 | 16.2790697674 | 10.75 | 13.5 | 9.52 | 53485 | 11.82969534 | CS |
52 | 5.11 | 69.1474966171 | 7.39 | 13.5 | 5.81 | 56521 | 9.46965598 | CS |
156 | 2.7892 | 28.7226593072 | 9.7108 | 13.5 | 1.905 | 45624 | 7.44269288 | CS |
260 | 2.7892 | 28.7226593072 | 9.7108 | 13.5 | 1.905 | 45624 | 7.44269288 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1725662100 | 12.5 | 0.09 | 0.73 | 12.49 | 12.5 | 11.93 | 95406 |
1725575700 | 12.41 | -0.01 | -0.08 | 12.4 | 12.44 | 11.88 | 37498 |
1725489300 | 12.42 | 0.23 | 1.89 | 12.11 | 12.55 | 11.96 | 35413 |
1725402900 | 12.19 | -1.07 | -8.07 | 13.5 | 13.5 | 11.83 | 76125 |
1725057300 | 13.26 | 0.1 | 0.76 | 13.24 | 13.5 | 12.85 | 227400 |
1724970900 | 13.16 | 0.47 | 3.70 | 12.58 | 13.5 | 12.58 | 227394 |
1724884500 | 12.69 | 0.3 | 2.42 | 12.39 | 12.73 | 12.07 | 72897 |
1724798100 | 12.39 | -0.06 | -0.48 | 12.39 | 12.46 | 11.91 | 87980 |
1724711700 | 12.45 | 0.04 | 0.32 | 12.38 | 12.45 | 11.68 | 59951 |
1724452500 | 12.41 | -0.04 | -0.32 | 12.4 | 12.47 | 11.72 | 42247 |
1724366100 | 12.45 | -0.55 | -4.23 | 13 | 13 | 10.19 | 273743 |
1724279700 | 13 | 0 | 0.00 | 12.96 | 13 | 12.85 | 129727 |
1724193300 | 13 | 0.05 | 0.39 | 12.61 | 13.05 | 12.61 | 216606 |
1724106900 | 12.95 | -0.03 | -0.23 | 12.84 | 13 | 12.72 | 189194 |
1723847700 | 12.98 | -0.04 | -0.31 | 12.84 | 12.98 | 12.615 | 32738 |
1723761300 | 13.02 | 0.14 | 1.09 | 12.6 | 13.08 | 12.46 | 70924 |
1723674900 | 12.88 | 0.34 | 2.71 | 12.44 | 13.39 | 12.2 | 89979 |
1723588500 | 12.54 | -0.1 | -0.79 | 12.54 | 12.54 | 12.1 | 44297 |
1723502100 | 12.64 | 0.32 | 2.60 | 12.19 | 12.645 | 11.83 | 34284 |
1723242900 | 12.32 | -0.26 | -2.07 | 12.59 | 12.742 | 12.1 | 45167 |
1723156500 | 12.58 | -0.42 | -3.23 | 13 | 13 | 12.35 | 10263 |
1723070100 | 13 | 0.52 | 4.17 | 12.26 | 13.2814 | 12.25 | 108839 |
1722983700 | 12.48 | -0.35 | -2.73 | 12.81 | 12.8167 | 12.15 | 13929 |
1722897300 | 12.83 | -0.02 | -0.16 | 12.68 | 12.83 | 11.0128 | 25750 |
1722638100 | 12.85 | -0.01 | -0.08 | 12.93 | 12.94 | 12.1761 | 54902 |
1722551700 | 12.86 | 0.16 | 1.26 | 12.57 | 12.98 | 12.2 | 47350 |
1722465300 | 12.7 | -0.09 | -0.70 | 12.79 | 12.8 | 11.96 | 324339 |
1722378900 | 12.79 | 0.4 | 3.23 | 12.3 | 12.79 | 12.29 | 51355 |
1722292500 | 12.39 | -0.04 | -0.32 | 12.3 | 12.43 | 12.09 | 49587 |
1722033300 | 12.43 | 0.12 | 0.97 | 12.31 | 12.44 | 12.08 | 20678 |
1721946900 | 12.31 | 0.15 | 1.23 | 12.01 | 12.35 | 12 | 29948 |
1721860500 | 12.16 | -0.29 | -2.33 | 12.34 | 12.37 | 12.03 | 19433 |
1721774100 | 12.45 | 0 | 0.00 | 12.54 | 12.54 | 12.2 | 25680 |
1721687700 | 12.45 | 0.11 | 0.89 | 12.31 | 12.45 | 12 | 19161 |
1721428500 | 12.34 | -0.01 | -0.08 | 12.29 | 12.34 | 11.91 | 17294 |
1721342100 | 12.35 | -0.3 | -2.37 | 12.54 | 12.54 | 11.88 | 19553 |
1721255700 | 12.65 | 0.09 | 0.72 | 12.52 | 12.7 | 12.0915 | 22413 |
1721169300 | 12.56 | 0.06 | 0.48 | 12.39 | 12.56 | 11.99 | 52764 |
1721082900 | 12.5 | 0.18 | 1.46 | 12.27 | 12.69 | 11.35 | 42645 |
1720823700 | 12.32 | -0.16 | -1.28 | 12.48 | 12.75 | 12.08 | 17619 |
1720737300 | 12.48 | 0.07 | 0.56 | 12.41 | 12.48 | 12.06 | 26932 |
1720650900 | 12.41 | 0.07 | 0.57 | 12.35 | 12.61 | 12.03 | 39134 |
1720564500 | 12.34 | -0.01 | -0.08 | 12.15 | 12.3675 | 11.89 | 34607 |
1720478100 | 12.35 | -0.44 | -3.44 | 12.73 | 12.73 | 11.6563 | 91200 |
1720218900 | 12.79 | 0.36 | 2.90 | 12.5 | 12.81 | 12.5 | 46999 |
1720040640 | 12.43 | -0.36 | -2.81 | 12.74 | 12.865 | 12.08 | 14200 |
1719959700 | 12.79 | -0.01 | -0.08 | 12.86 | 12.95 | 12.57 | 88156 |
1719873300 | 12.8 | 0.83 | 6.93 | 12.59 | 13.18 | 12.59 | 65137 |
1719614100 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
1719527700 | 11.97 | 0.6 | 5.28 | 11.33 | 11.97 | 11.0801 | 375806 |
1719441300 | 11.37 | -0.04 | -0.35 | 11.36 | 11.658 | 11.06 | 116204 |
1719354900 | 11.41 | 0.66 | 6.14 | 10.81 | 11.44 | 10.81 | 39573 |
1719268500 | 10.75 | 0.24 | 2.28 | 10.45 | 10.93 | 10.45 | 58113 |
1719009300 | 10.51 | -0.41 | -3.75 | 10.75 | 11.49 | 10.45 | 233396 |
1718922900 | 10.92 | 0 | 0.00 | 10.9 | 10.92 | 10.7 | 19145 |
1718750100 | 10.92 | 0.06 | 0.55 | 10.83 | 10.94 | 10.75 | 13485 |
1718663700 | 10.86 | 0.07 | 0.65 | 10.85 | 10.97 | 10.6 | 13773 |
1718404500 | 10.79 | -0.21 | -1.91 | 10.98 | 11 | 10.64 | 40280 |
1718318100 | 11 | -0.03 | -0.27 | 11 | 11 | 10.8147 | 10738 |
1718231700 | 11.03 | 0.03 | 0.27 | 11.03 | 11.03 | 10.8201 | 12664 |
1718145300 | 11 | -0.06 | -0.54 | 11.05 | 11.05 | 10.82 | 9249 |
1718058900 | 11.06 | 0.05 | 0.45 | 10.86 | 11.2483 | 10.82 | 30552 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관