ArcticZymes Technologies ASA【B4V】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
ArcticZymes Technologies ASA (B4V)
ArcticZymes Technologies ASA (B4V) 과거

ArcticZymes Technologies ASA (B4V)

1.20

-0.028

(-2.28%)

마감 05 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.006	-0.497512437811	1.206	1.21	1.1499999	305	1.21	DE
4	0.02	1.69491525424	1.18	1.21	1.1499999	435	1.1883908	DE
12	0.0480001	4.16667570891	1.1519999	1.236	1.064	874	1.13436479	DE
26	-0.8499999	-41.4634117787	2.0499999	2.06	1.064	956	1.34967623	DE
52	-1.325	-52.4752475248	2.525	2.8	1.064	2360	2.21495455	DE
156	-1.55	-56.3636363636	2.75	3.81	1.064	1844	2.33231098	DE
260	-1.55	-56.3636363636	2.75	3.81	1.064	1844	2.33231098	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738704420	1.21	0	0.00	1.21	1.21	1.21	0
1738618020	1.21	0.03	2.37	1.206	1.21	1.1499999	305
1738358820	1.182	0	0.00	1.182	1.182	1.182	0
1738272420	1.182	0	0.00	1.182	1.182	1.182	0
1738186020	1.182	0	0.00	1.182	1.182	1.182	0
1738099620	1.182	0	0.00	1.182	1.182	1.182	0
1738013220	1.182	0	0.00	1.182	1.182	1.182	0
1737754020	1.182	0	0.00	1.182	1.182	1.182	0
1737667620	1.182	0	0.17	1.192	1.192	1.182	900
1737581220	1.18	0	0.00	1.18	1.18	1.18	0
1737494820	1.18	-0.04	-3.12	1.18	1.18	1.18	100
1737408420	1.218	0	0.00	1.218	1.218	1.218	0
1737149220	1.218	0	0.00	1.218	1.218	1.218	0
1737062820	1.218	0	0.00	1.218	1.218	1.218	0
1736976420	1.218	0	0.00	1.218	1.218	1.218	0
1736890020	1.218	0	0.00	1.218	1.218	1.218	0
1736803620	1.218	0	0.00	1.218	1.218	1.218	0
1736544420	1.218	0	0.00	1.218	1.218	1.218	0
1736458020	1.218	0	0.00	1.218	1.218	1.218	0
1736371620	1.218	0	0.00	1.218	1.218	1.218	0
1736285220	1.218	0	0.00	1.218	1.218	1.218	0
1736198820	1.218	0.09	7.98	1.236	1.236	1.218	561
1735939620	1.1279999	0	0.00	1.1279999	1.1279999	1.1279999	0
1735853220	1.1279999	0	0.00	1.1279999	1.1279999	1.1279999	0
1735594020	1.1279999	0	0.00	1.1279999	1.1279999	1.1279999	0
1735334820	1.1279999	0	0.00	1.1279999	1.1279999	1.1279999	0
1734989220	1.1279999	0	0.00	1.1279999	1.1279999	1.1279999	0
1734730020	1.1279999	-0.02	-1.91	1.1279999	1.1279999	1.1279999	500
1734643620	1.1499999	0	0.00	1.1499999	1.1499999	1.1499999	0
1734557220	1.1499999	-0.04	-3.04	1.1499999	1.1499999	1.1499999	75
1734470820	1.186	0.09	7.82	1.186	1.186	1.186	500
1734384420	1.1	0	0.00	1.1	1.1	1.1	0
1734125220	1.1	0	0.00	1.1	1.1	1.1	0
1734038820	1.1	0	0.00	1.1	1.1	1.1	0
1733952420	1.1	-0.02	-1.96	1.1	1.1	1.1	300
1733866020	1.122	-0.03	-2.77	1.1339999	1.1339999	1.122	7100
1733779620	1.1539999	0	0.00	1.1539999	1.1539999	1.1539999	0
1733520420	1.1539999	0	0.00	1.1539999	1.1539999	1.1539999	0
1733434020	1.1539999	-0.03	-2.37	1.1539999	1.1539999	1.1539999	650
1733347620	1.182	0	0.00	1.182	1.182	1.182	0
1733261220	1.182	0.12	11.09	1.1259999	1.182	1.1259999	512
1733174820	1.064	-0.02	-1.66	1.064	1.064	1.064	800
1732915620	1.082	0	0.00	1.082	1.082	1.082	0
1732829220	1.082	0	0.00	1.082	1.082	1.082	0
1732742820	1.082	0	0.00	1.082	1.082	1.082	0
1732656420	1.082	0	0.00	1.082	1.082	1.082	0
1732570020	1.082	0	0.00	1.082	1.082	1.082	0
1732310820	1.082	0	0.00	1.082	1.082	1.082	0
1732224420	1.082	-0.02	-2.17	1.082	1.082	1.082	150
1732138020	1.106	-0.05	-3.99	1.106	1.106	1.106	600
1732051560	1.1519999	0	0.00	1.1519999	1.1519999	1.1519999	0
1731965160	1.1519999	0	0.00	1.1519999	1.1519999	1.1519999	0
1731705960	1.1519999	0	0.00	1.1519999	1.1519999	1.1519999	0
1731619560	1.1519999	-0.01	-0.86	1.1519999	1.1519999	1.1519999	50
1731533220	1.1619999	0	0.00	1.1619999	1.1619999	1.1619999	0
1731446820	1.1619999	0	0.00	1.1619999	1.1619999	1.1619999	0
1731360420	1.1619999	0	0.00	1.1619999	1.1619999	1.1619999	0
1731101220	1.1619999	-0.03	-2.68	1.1619999	1.1619999	1.1619999	10
1731014760	1.194	0.03	2.75	1.194	1.194	1.194	2000
1730928360	1.1619999	-0.22	-16.16	1.234	1.234	1.1619999	850
1730790000	1.3859999	0	0.00	1.3859999	1.3859999	1.3859999	0

ArcticZymes Technologies...

FuelCell Energy

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관