Turning Point Brands Inc【0T5】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Turning Point Brands Inc (0T5)
Turning Point Brands Inc (0T5) 과거

Turning Point Brands Inc (0T5)

54.50

-0.50

( -0.91% )

업데이트: 00:07:03

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-1.8018018018	55.5	56.5	54	416	55.73298639	DE
4	-2.5	-4.38596491228	57	59.5	53	184	55.41603853	DE
12	10.9	25	43.6	62.5	43.6	258	55.9977521	DE
26	19.5	55.7142857143	35	62.5	32.2	222	52.00822339	DE
52	31.5	136.956521739	23	62.5	20.8	238	41.97226371	DE
156	31.7	139.035087719	22.8	62.5	19	201	39.49691589	DE
260	31.7	139.035087719	22.8	62.5	19	201	39.49691589	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754020	54.5	0	0.00	54.5	54.5	54.5	0
1737667620	54.5	-2	-3.54	55.5	55.5	54.5	279
1737581220	56.5	0.5	0.89	56.5	56.5	56.5	170
1737494820	56	0.5	0.90	55.5	56	55.5	800
1737408420	55.5	0	0.00	55.5	55.5	55.5	0
1737149220	55.5	1	1.83	55.5	55.5	55.5	150
1737062820	54.5	-0.5	-0.91	54.5	54.5	54.5	82
1736976420	55	-0.5	-0.90	55.5	55.5	55	181
1736890020	55.5	2.5	4.72	54.5	55.5	54.5	121
1736803620	53	0	0.00	53.5	53.5	53	115
1736544420	53	-1	-1.85	53.5	53.5	53	178
1736458020	54	0	0.00	54	54	54	0
1736371620	54	0	0.00	54	54	54	0
1736285220	54	-5.5	-9.24	55.5	55.5	54	151
1736198820	59.5	0	0.00	59.5	59.5	59.5	40
1735939620	59.5	0	0.00	59.5	59.5	59.5	0
1735853220	59.5	2	3.48	59	59.5	59	119
1735594020	57.5	0	0.00	57	57.5	57	2
1735334820	57.5	0.5	0.88	56.5	57.5	56.5	38
1734989220	57	0	0.00	57.5	57.5	57	111
1734730020	57	0	0.00	57	57	57	0
1734643620	57	-0.5	-0.87	56.5	57	56.5	102
1734557220	57.5	-0.5	-0.86	57.5	57.5	57.5	120
1734470820	58	0	0.00	58	58	58	0
1734384420	58	1	1.75	58.5	58.5	58	77
1734125220	57	-2.5	-4.20	60	60	56	408
1734038820	59.5	-1.5	-2.46	60.5	60.5	59.5	235
1733952420	61	0	0.00	61.5	61.5	60	326
1733866020	61	3.5	6.09	60	61	60	422
1733779620	57.5	-4	-6.50	61.5	62	57.5	683
1733520420	61.5	1.5	2.50	61	61.5	60	430
1733434020	60	0.5	0.84	60.5	62.5	60	1395
1733347620	59.5	2.5	4.39	58	59.5	58	1221
1733261220	57	-2.5	-4.20	58	58	55.5	253
1733174820	59.5	0.5	0.85	59.5	59.5	59.5	19
1732915620	59	-1	-1.67	58.5	59	58.5	102
1732829220	60	0	0.00	60	60	60	0
1732742820	60	0	0.00	60	60	60	100
1732656420	60	1	1.69	60	60	60	67
1732570020	59	-1	-1.67	59	59	59	21
1732310820	60	0	0.00	60	60	60	0
1732224420	60	3	5.26	60	60	60	34
1732138020	57	0	0.00	57	57	57	0
1732051620	57	-1.5	-2.56	57	57	57	350
1731965220	58.5	1.5	2.63	58.5	58.5	58.5	30
1731705960	57	0	0.00	55	57	55	49
1731619560	57	4	7.55	52.5	57	52.5	243
1731533160	53	2	3.92	53	53	53	28
1731446820	51	1.8	3.66	49.8	51	49.8	68
1731360420	49.2	3.8	8.37	49.2	49.2	49.2	94
1731101160	45.4	0	0.00	45.4	45.4	45.4	0
1731014760	45.4	-2.4	-5.02	45.4	45.4	45.4	67
1730928360	47.8	3.2	7.17	47.4	47.8	47	97
1730841960	44.6	0	0.00	44.6	44.6	44.6	0
1730755560	44.6	1	2.29	43.6	44.6	43.6	1499
1730496360	43.6	0.2	0.46	43.6	43.6	43.6	33
1730409960	43.4	0	0.00	43.4	43.4	43.4	0
1730323560	43.4	0.2	0.46	43.4	43.4	43.4	186
1730237160	43.2	-0.2	-0.46	43.2	43.2	43.2	185
1730150760	43.4	2.2	5.34	42.6	43.4	42.6	352

Turning Point Brands

Maple Gold Mines

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관