Sintana Energy Inc【3ZX1】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Sintana Energy Inc (3ZX1)
Sintana Energy Inc (3ZX1) 과거

Sintana Energy Inc (3ZX1)

0.545

0.01

(1.87%)

마감 03 3월 6:00AM

실시간 데이터

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	0.55	0.015	2.80	0.55	0.55	0.55	429
1740691620	0.535	-0.025	-4.46	0.555	0.5749999	0.535	20499
1740605220	0.56	0.005	0.90	0.5799999	0.5799999	0.555	10900
1740518820	0.555	0.063	12.80	0.494	0.615	0.492	93059
1740432420	0.492	0.024	5.13	0.492	0.492	0.492	2000
1740173220	0.468	0	0.00	0.468	0.468	0.468	0
1740086820	0.468	-0.037	-7.33	0.468	0.468	0.468	200
1740000420	0.505	0	0.00	0.505	0.505	0.505	0
1739914020	0.505	0.043	9.31	0.505	0.505	0.505	999
1739827620	0.462	0	0.00	0.462	0.462	0.462	0
1739568420	0.462	0	0.00	0.462	0.462	0.462	0
1739482020	0.462	0	0.00	0.462	0.462	0.462	0
1739395620	0.462	-0.03	-6.10	0.462	0.462	0.462	908
1739309220	0.492	0	0.00	0.492	0.492	0.492	0
1739222820	0.492	0.004	0.82	0.484	0.492	0.462	6900
1738963620	0.488	0	0.00	0.488	0.488	0.488	0
1738877220	0.488	0	0.00	0.488	0.488	0.488	0
1738790820	0.488	-0.012	-2.40	0.488	0.488	0.488	999
1738704420	0.5	-0.01	-1.96	0.51	0.51	0.5	6000
1738618020	0.51	0.005	0.99	0.51	0.51	0.51	87
1738358820	0.505	-0.005	-0.98	0.505	0.505	0.505	4000
1738272420	0.51	0	0.00	0.51	0.51	0.51	0
1738186020	0.51	0.012	2.41	0.51	0.51	0.51	4000
1738099620	0.498	0.008	1.63	0.498	0.498	0.498	2000
1738013220	0.49	0.016	3.38	0.49	0.49	0.49	999
1737754020	0.474	-0.041	-7.96	0.51	0.51	0.474	2448
1737667620	0.515	-0.015	-2.83	0.515	0.515	0.51	9800
1737581220	0.53	0	0.00	0.525	0.535	0.525	13800
1737494820	0.53	-0.025	-4.50	0.53	0.545	0.53	24163
1737408420	0.555	0	0.00	0.54	0.555	0.54	6800
1737149220	0.555	-0.015	-2.63	0.585	0.585	0.555	6799
1737062820	0.5699999	-0.005	-0.87	0.5749999	0.605	0.555	48459
1736976420	0.5749999	-0.115	-16.67	0.68	0.68	0.5749999	20250
1736890020	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1736803620	0.6899999	0.0099999	1.47	0.6899999	0.6899999	0.6899999	4000
1736544420	0.68	-0.06	-8.11	0.6899999	0.6899999	0.68	6000
1736458020	0.74	0	0.00	0.74	0.74	0.74	0
1736371620	0.74	0.02	2.78	0.74	0.74	0.74	675
1736285220	0.72	-0.025	-3.36	0.72	0.72	0.72	1000
1736198820	0.745	0	0.00	0.745	0.745	0.745	0
1735939620	0.745	-0.005	-0.67	0.725	0.745	0.725	2001
1735853220	0.75	0.01	1.35	0.81	0.81	0.75	3827
1735594020	0.74	0.01	1.37	0.74	0.74	0.74	200
1735334820	0.73	-0.02	-2.67	0.75	0.75	0.73	2300
1734989220	0.75	0	0.00	0.75	0.75	0.75	0
1734730020	0.75	0	0.00	0.75	0.75	0.75	0
1734643620	0.75	-0.01	-1.32	0.75	0.75	0.75	10000
1734557220	0.76	0	0.00	0.76	0.76	0.76	0
1734470820	0.76	-0.055	-6.75	0.76	0.76	0.76	1500
1734384420	0.8149999	0.0149999	1.87	0.8	0.8149999	0.8	6200
1734125220	0.8	0.02	2.56	0.81	0.81	0.8	8800
1734038820	0.78	0.065	9.09	0.775	0.8	0.775	4500
1733952420	0.715	-0.005	-0.69	0.715	0.715	0.715	1500
1733866020	0.72	0	0.00	0.72	0.72	0.72	0
1733779620	0.72	0.015	2.13	0.72	0.72	0.72	312
1733520420	0.705	-0.035	-4.73	0.705	0.705	0.705	2000
1733434020	0.74	-0.01	-1.33	0.75	0.75	0.74	1850
1733347620	0.75	-0.02	-2.60	0.75	0.75	0.75	4700
1733261220	0.77	0.01	1.32	0.735	0.77	0.735	1901

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관