New Gold Inc【32N】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

New Gold Inc (32N)

2.948

0.214

(7.83%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.459	-13.472262988	3.407	3.419	2.623	92491	2.89570265	DE
4	0.175	6.31085467003	2.773	3.5	2.623	48910	3.03278516	DE
12	0.233	8.58195211786	2.715	3.5	2.48	31845	2.91756671	DE
26	0.4460001	17.8257441177	2.5019999	3.5	2.241	29108	2.75617427	DE
52	1.309	79.8657718121	1.639	3.5	1.55	27937	2.51008251	DE
156	1.953	196.281407035	0.995	3.5	0.82	25014	2.1496205	DE
260	1.953	196.281407035	0.995	3.5	0.82	25014	2.1496205	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	2.734	-0.02	-0.83	2.7679999	2.924	2.732	17998
1744057620	2.757	-0.01	-0.25	2.79	2.844	2.623	85389
1743798420	2.7639999	-0.47	-14.64	3.225	3.248	2.719	150210
1743712020	3.238	-0.11	-3.40	3.238	3.286	2.9	128462
1743625620	3.352	0	0.06	3.407	3.419	3.237	22678
1743539220	3.35	-0.1	-2.79	3.489	3.489	3.213	32094
1743452820	3.446	0.06	1.62	3.413	3.5	3.251	52587
1743197220	3.391	0.01	0.33	3.401	3.45	3.31	112389
1743110820	3.38	0.18	5.56	3.217	3.389	3.217	16640
1743024420	3.202	0.05	1.65	3.164	3.278	3.1	30677
1742938020	3.15	0.13	4.24	3.1309999	3.15	3.111	5370
1742851620	3.0219999	0.04	1.44	2.988	3.04	2.967	8841
1742592420	2.979	-0.08	-2.65	3.1	3.1	2.958	3951
1742506020	3.06	-0.05	-1.61	3.09	3.098	3.045	2134
1742419620	3.11	0.07	2.44	3.019	3.11	3.015	8769
1742333220	3.036	-0.03	-0.82	3.1309999	3.149	3.027	23653
1742246820	3.061	0.08	2.65	2.991	3.092	2.892	48149
1741987620	2.982	-0.01	-0.27	3.029	3.054	2.968	35930
1741901220	2.99	0.1	3.50	2.818	3.053	2.818	52969
1741814820	2.8889999	0.12	4.41	2.773	2.8889999	2.77	38010
1741728420	2.767	0.24	9.41	2.607	2.767	2.607	20419
1741642020	2.529	-0.14	-5.32	2.715	2.715	2.519	24534
1741382820	2.6709999	0	0.15	2.646	2.6709999	2.587	1894
1741296420	2.6669999	0.05	2.11	2.551	2.6669999	2.551	3812
1741210020	2.612	0.06	2.51	2.531	2.614	2.5	39368
1741123620	2.548	-0.01	-0.47	2.553	2.622	2.48	44123
1741037220	2.56	-0.02	-0.85	2.632	2.652	2.56	14827
1740778020	2.5819999	-0.05	-1.83	2.601	2.603	2.516	23361
1740691620	2.63	-0.05	-1.98	2.6509999	2.696	2.63	30820
1740605220	2.6829999	0.08	3.19	2.581	2.693	2.571	16182
1740518820	2.6	-0.13	-4.83	2.717	2.734	2.549	45264
1740432420	2.732	-0.02	-0.62	2.739	2.739	2.6709999	5070
1740173220	2.749	-0.1	-3.65	2.861	2.89	2.666	23803
1740086820	2.853	0.08	3.03	2.87	2.931	2.665	18181
1740000420	2.769	-0.06	-2.16	2.86	2.896	2.745	11743
1739914020	2.83	0.03	1.11	2.791	2.852	2.791	9284
1739827620	2.799	0.04	1.56	2.806	2.807	2.771	2866
1739568420	2.7559999	-0.03	-1.08	2.898	2.908	2.728	48218
1739482020	2.786	-0.11	-3.93	2.94	2.949	2.773	10817
1739395620	2.9	-0.09	-3.04	2.931	2.953	2.864	8424
1739309220	2.991	-0.06	-2.00	3.054	3.054	2.962	23139
1739222820	3.052	0.13	4.59	2.921	3.052	2.921	146045
1738963620	2.918	0.07	2.35	2.907	2.971	2.865	19543
1738877220	2.851	-0.12	-4.17	2.957	3.0259999	2.851	33036
1738790820	2.975	0.04	1.47	2.98	3	2.903	17054
1738704420	2.932	0.13	4.60	2.748	2.932	2.68	27080
1738618020	2.803	-0.14	-4.79	2.975	2.975	2.7839999	5759
1738358820	2.944	0.02	0.51	2.946	3.025	2.887	34537
1738272420	2.929	0.16	5.78	2.762	2.939	2.762	33925
1738186020	2.769	-0.02	-0.54	2.7719999	2.7719999	2.72	11232
1738099620	2.7839999	0.14	5.45	2.745	2.7839999	2.736	3375
1738013220	2.64	-0.15	-5.27	2.7839999	2.7839999	2.621	10605
1737754020	2.787	0.06	2.20	2.72	2.787	2.701	14005
1737667620	2.727	0.02	0.70	2.641	2.727	2.6349999	11975
1737581220	2.708	-0	-0.07	2.708	2.708	2.708	736
1737494820	2.71	0.04	1.46	2.742	2.7599999	2.701	16895
1737408420	2.6709999	0.02	0.64	2.6509999	2.693	2.649	61122
1737149220	2.654	-0.03	-1.08	2.691	2.691	2.614	23798
1737062820	2.6829999	0.01	0.34	2.632	2.714	2.632	13801
1736976420	2.674	-0.03	-1.00	2.715	2.715	2.612	4741
1736890020	2.701	0.15	5.88	2.65	2.701	2.648	5450
1736803620	2.551	-0.05	-2.04	2.625	2.649	2.551	10743
1736544420	2.604	-0.11	-4.19	2.718	2.72	2.604	18058
1736458020	2.718	0.1	3.74	2.649	2.718	2.649	4436

Halozyme Therapeu Dl 001

Sixth Street Specialty L...

Obrascon Huarte Lain

Investigator Resources

Equity Trustees

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관