Almonty Industries Inc【ALI】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Almonty Industries Inc (ALI)
Almonty Industries Inc (ALI) 과거

Almonty Industries Inc (ALI)

0.603

0.002

( 0.33% )

업데이트: 22:13:37

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.004	0.667779632721	0.599	0.623	0.5719999	52255	0.6091002	DE
4	0.0320001	5.60422164697	0.5709999	0.623	0.51	51446	0.57438717	DE
12	0.065	12.0817843866	0.538	0.65	0.4915	49810	0.57730241	DE
26	0.1215	25.2336448598	0.4815	0.65	0.4	50266	0.51529458	DE
52	0.255	73.275862069	0.348	0.65	0.341	51235	0.47213415	DE
156	-0.037	-5.78125	0.64	0.77	0.2914999	26975	0.46422999	DE
260	0.164	37.3576309795	0.439	0.864	0.2914999	21501	0.47216048	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656420	0.609	-0.001	-0.16	0.608	0.619	0.604	26852
1732570020	0.61	0.002	0.33	0.612	0.623	0.598	80145
1732310820	0.608	-0.003	-0.49	0.603	0.608	0.593	22128
1732224420	0.611	0.026	4.44	0.5759999	0.611	0.5719999	120761
1732138020	0.585	-0.014	-2.34	0.599	0.599	0.585	11390
1732051620	0.599	0.007	1.18	0.598	0.599	0.5689999	41925
1731965220	0.592	0.055	10.24	0.551	0.616	0.545	217516
1731705960	0.537	-0.014	-2.54	0.5629999	0.5679999	0.537	11210
1731619560	0.551	0.002	0.36	0.54	0.561	0.54	31308
1731533160	0.549	-0.002	-0.36	0.551	0.5779999	0.539	33002
1731446820	0.551	-0.003	-0.54	0.543	0.5629999	0.541	127741
1731360420	0.554	0.014	2.59	0.534	0.561	0.534	22368
1731101220	0.54	-0.001	-0.18	0.56	0.5639999	0.54	30736
1731014760	0.541	-0.006	-1.10	0.547	0.547	0.539	3751
1730928360	0.547	0	0.00	0.538	0.551	0.529	38342
1730841960	0.547	-0.011	-1.97	0.53	0.558	0.53	18270
1730755560	0.558	-0.006	-1.06	0.559	0.559	0.53	40196
1730496360	0.5639999	0.0329999	6.21	0.5629999	0.5689999	0.53	7993
1730409960	0.531	-0.039	-6.84	0.5769999	0.5829999	0.51	112745
1730323560	0.5699999	0.0099999	1.79	0.5709999	0.5799999	0.56	30537
1730237160	0.56	0.004	0.72	0.5669999	0.5669999	0.56	5000
1730150760	0.556	-0.015	-2.63	0.5789999	0.5799999	0.556	42306
1729888020	0.5709999	-0.012	-2.06	0.585	0.585	0.5709999	17800
1729801560	0.5829999	-0.016	-2.67	0.5699999	0.609	0.5699999	57407
1729715160	0.599	0.0250001	4.36	0.595	0.599	0.5679999	31066
1729628760	0.5739999	-0.015	-2.55	0.599	0.599	0.5669999	38359
1729542360	0.589	-0.001	-0.17	0.598	0.612	0.5709999	116878
1729283160	0.59	0	0.00	0.607	0.616	0.59	24674
1729196760	0.59	-0.035	-5.60	0.628	0.641	0.5809999	149686
1729110360	0.625	-0.011	-1.73	0.641	0.641	0.611	69000
1729023960	0.636	0.04	6.71	0.591	0.65	0.588	415301
1728937620	0.596	0.0160001	2.76	0.596	0.6	0.5669999	33466
1728678360	0.5799999	-0.005	-0.85	0.5829999	0.5829999	0.5759999	47500
1728591960	0.585	0.0150001	2.63	0.5699999	0.588	0.5669999	74729
1728505560	0.5699999	0.0099999	1.79	0.5689999	0.5699999	0.559	47540
1728419160	0.56	-0.002	-0.36	0.561	0.5699999	0.536	103567
1728332760	0.562	-0.006	-1.06	0.589	0.589	0.562	7646
1728073560	0.5679999	0.0349999	6.57	0.56	0.59	0.56	105779
1727987220	0.533	0.007	1.33	0.533	0.533	0.532	2883
1727900820	0.526	0.024	4.78	0.509	0.526	0.509	2001
1727814420	0.502	-0.021	-4.02	0.528	0.528	0.502	6409
1727728020	0.523	-0.021	-3.86	0.524	0.525	0.504	26799
1727468760	0.544	0.018	3.42	0.54	0.549	0.54	32680
1727382360	0.526	0.007	1.35	0.543	0.554	0.516	40764
1727295960	0.519	0	0.00	0.519	0.519	0.519	0
1727209560	0.519	-0.018	-3.35	0.529	0.535	0.511	42602
1727123160	0.537	-0.012	-2.19	0.547	0.547	0.534	4041
1726864020	0.549	0.016	3.00	0.545	0.549	0.545	2200
1726777560	0.533	-0.01	-1.84	0.533	0.533	0.533	347
1726691220	0.543	0.021	4.02	0.549	0.549	0.532	5460
1726604760	0.522	-0.018	-3.33	0.506	0.53	0.506	35276
1726518420	0.54	0.015	2.86	0.54	0.54	0.519	1991
1726259160	0.525	-0.023	-4.20	0.54	0.54	0.525	10270
1726172760	0.548	0.04	7.87	0.526	0.548	0.526	1530
1726086360	0.508	0.0165	3.36	0.502	0.514	0.4935	22001
1725999960	0.4915	-0.0085	-1.70	0.514	0.514	0.4915	13015
1725913620	0.5	-0.033	-6.19	0.54	0.54	0.498	113403
1725654360	0.533	-0.035	-6.16	0.5629999	0.5639999	0.533	50766
1725567960	0.5679999	0.0089999	1.61	0.56	0.5699999	0.56	42414
1725481560	0.559	0.012	2.19	0.538	0.56	0.534	65319
1725395160	0.547	-0.008	-1.44	0.5629999	0.5629999	0.542	68051
1725308760	0.555	0.005	0.91	0.557	0.558	0.547	89631
1725049560	0.55	0.008	1.48	0.546	0.562	0.521	102740
1724963160	0.542	0.013	2.46	0.531	0.543	0.512	70220
1724876760	0.529	0.012	2.32	0.53	0.531	0.529	3636
1724790420	0.517	-0.022	-4.08	0.515	0.52	0.501	66070

Almonty Industries

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관