Bergen Carbon Solutions AS【7X7】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
Bergen Carbon Solutions AS (7X7)
Bergen Carbon Solutions AS (7X7) 과거

Bergen Carbon Solutions AS (7X7)

0.2695

-0.002

(-0.74%)

마감 02 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0204999	-7.06893347205	0.2899999	0.292	0.2505	3015	0.29112677	DE
4	-0.006	-2.1778584392	0.2755	0.292	0.2305	4275	0.25993959	DE
12	-0.0455	-14.4444444444	0.315	0.356	0.2305	4559	0.2748237	DE
26	-0.137	-33.7023370234	0.4065	0.4495	0.2305	4803	0.33146196	DE
52	-0.5745	-68.0687203791	0.844	0.844	0.2305	5753	0.45234993	DE
156	-0.4855	-64.3046357616	0.755	1.374	0.2305	4960	0.60115537	DE
260	-0.4855	-64.3046357616	0.755	1.374	0.2305	4960	0.60115537	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	0.2505	-0.041	-14.07	0.2505	0.2505	0.2505	2500
1740691620	0.2914999	0	0.00	0.2914999	0.2914999	0.2914999	0
1740605220	0.2914999	0	0.00	0.2914999	0.2914999	0.2914999	0
1740518820	0.2914999	0	0.00	0.2914999	0.2914999	0.2914999	0
1740432420	0.2914999	0.0015	0.52	0.292	0.292	0.2914999	4530
1740173220	0.2899999	0.0020001	0.69	0.2899999	0.2899999	0.2899999	1500
1740086820	0.2879998	0	0.00	0.2879998	0.2879998	0.2879998	0
1740000420	0.2879998	0	0.00	0.2879998	0.2879998	0.2879998	0
1739914020	0.2879998	0.0059999	2.13	0.2675	0.2879998	0.2675	2000
1739827620	0.2819999	0.0189999	7.22	0.2819999	0.2819999	0.2819999	2190
1739568420	0.263	0.0105	4.16	0.2645	0.2645	0.263	8190
1739482020	0.2525	0	0.00	0.2525	0.2525	0.2525	2500
1739395620	0.2525	0.022	9.54	0.2525	0.2525	0.2525	2000
1739309220	0.2305	0	0.00	0.2305	0.2305	0.2305	0
1739222820	0.2305	-0.0095	-3.96	0.2305	0.2305	0.2305	4755
1738963620	0.24	-0.0085	-3.42	0.24	0.24	0.24	4590
1738877220	0.2485	-0.006	-2.36	0.251	0.251	0.2485	9000
1738790820	0.2545	0	0.00	0.2545	0.2545	0.2545	0
1738704420	0.2545	0	0.00	0.2545	0.2545	0.2545	0
1738618020	0.2545	-0.021	-7.62	0.2535	0.2545	0.2535	5040
1738358820	0.2755	0.016	6.17	0.2755	0.2755	0.2755	5000
1738272420	0.2595	0	0.00	0.2595	0.2595	0.2595	0
1738186020	0.2595	-0.0235	-8.30	0.2819999	0.2819999	0.2595	4500
1738099620	0.2829999	0.0264999	10.33	0.2834999	0.2834999	0.2829999	7000
1738013220	0.2565	0	0.00	0.2565	0.2565	0.2565	0
1737754020	0.2565	0	0.00	0.2565	0.2565	0.2565	0
1737667620	0.2565	-0.013	-4.82	0.2565	0.2565	0.2565	283
1737581220	0.2695	-0.0025	-0.92	0.257	0.2695	0.257	10800
1737494820	0.272	0	0.00	0.272	0.272	0.272	0
1737408420	0.272	0.011	4.21	0.279	0.279	0.272	275
1737149220	0.261	0	0.00	0.261	0.261	0.261	0
1737062820	0.261	0	0.00	0.261	0.261	0.261	0
1736976420	0.261	-0.014	-5.09	0.2775	0.2775	0.254	6940
1736890020	0.275	0.005	1.85	0.275	0.275	0.275	2000
1736803620	0.27	-0.03	-10.00	0.2695	0.27	0.2695	5000
1736544420	0.3	-0.0215	-6.69	0.33	0.356	0.3	34500
1736458020	0.3215	0.0405	14.41	0.3215	0.3215	0.3215	150
1736371620	0.281	0	0.00	0.281	0.281	0.281	0
1736285220	0.281	-0.0065	-2.26	0.2814999	0.2814999	0.27	3520
1736198820	0.2874998	-0.007	-2.38	0.2849998	0.2874998	0.2849998	5256
1735939620	0.2945	0.0195	7.09	0.2945	0.2945	0.2945	200
1735853220	0.275	0.021	8.27	0.275	0.275	0.275	250
1735594020	0.254	0.012	4.96	0.254	0.254	0.254	1000
1735334820	0.242	-0.0145	-5.65	0.248	0.248	0.242	5662
1734989220	0.2565	0.001	0.39	0.2565	0.2565	0.2565	500
1734730020	0.2555	-0.0055	-2.11	0.26	0.26	0.2555	4144
1734643620	0.261	-0.003	-1.14	0.2615	0.2615	0.261	1651
1734557220	0.264	-0.0065	-2.40	0.264	0.264	0.264	2500
1734470820	0.2705	-0.0025	-0.92	0.271	0.271	0.2705	6000
1734384420	0.273	0	0.00	0.273	0.273	0.273	0
1734125220	0.273	-0.011	-3.87	0.273	0.273	0.273	261
1734038820	0.2839999	-0.012	-4.05	0.2839999	0.2839999	0.2839999	1000
1733952420	0.296	-0.019	-6.03	0.2909999	0.297	0.2904999	11000
1733866020	0.315	0	0.00	0.315	0.315	0.315	0
1733779620	0.315	0	0.00	0.315	0.315	0.315	0
1733520420	0.315	-0.0085	-2.63	0.315	0.315	0.315	3000
1733434020	0.3235	0	0.00	0.3235	0.3235	0.3235	0
1733347620	0.3235	-0.014	-4.15	0.3235	0.3235	0.3235	3410
1733261220	0.3375	-0.0155	-4.39	0.3375	0.3375	0.3375	1000
1733174820	0.353	0.017	5.06	0.3335	0.353	0.3335	3730

Bergen Carbon Solutions AS

Olav Thon Eiendomsselska...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관