Atalaya Mining Plc【E5S1】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Atalaya Mining Plc (E5S1)
Atalaya Mining Plc (E5S1) 과거

Atalaya Mining Plc (E5S1)

4.28

0.00

( 0.00% )

업데이트: 17:50:19

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-0.46511627907	4.3	4.3	4.22	401	4.28991261	DE
4	-0.02	-0.46511627907	4.3	4.34	4.0199999	717	4.20936039	DE
12	0.12	2.88461538462	4.16	4.9	4.0199999	758	4.34542026	DE
26	-0.72	-14.4	5	5.3	3.9	931	4.50083787	DE
52	-0.04	-0.925925925926	4.32	5.65	3.64	1206	4.58469799	DE
156	-0.04	-0.925925925926	4.32	5.65	3.64	1206	4.58469799	DE
260	-0.04	-0.925925925926	4.32	5.65	3.64	1206	4.58469799	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	4.22	0	0.00	4.22	4.22	4.22	0
1732829220	4.22	0	0.00	4.22	4.22	4.22	0
1732742820	4.22	0	0.00	4.22	4.22	4.22	0
1732656420	4.22	-0.08	-1.86	4.22	4.22	4.22	101
1732570020	4.3	0.04	0.94	4.3	4.3	4.3	700
1732310820	4.26	0.2	4.93	4.26	4.26	4.26	500
1732224420	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1732138020	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1732051620	4.0599999	-0.04	-0.98	4.0599999	4.0599999	4.0599999	643
1731965160	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1731705960	4.0999999	0.08	1.99	4.0999999	4.0999999	4.0999999	500
1731619560	4.0199999	-0.32	-7.37	4.0199999	4.0199999	4.0199999	861
1731533220	4.34	0	0.00	4.34	4.34	4.34	0
1731446820	4.34	-0.12	-2.69	4.3	4.34	4.3	1714
1731360360	4.46	0	0.00	4.46	4.46	4.46	0
1731101160	4.46	0	0.00	4.46	4.46	4.46	0
1731014760	4.46	0	0.00	4.46	4.46	4.46	0
1730928360	4.46	0	0.00	4.46	4.46	4.46	0
1730841960	4.46	0	0.00	4.46	4.46	4.46	0
1730755560	4.46	0	0.00	4.46	4.46	4.46	0
1730496360	4.46	0	0.00	4.46	4.46	4.46	0
1730409960	4.46	0	0.00	4.46	4.46	4.46	0
1730323560	4.46	0.06	1.36	4.46	4.46	4.46	12
1730233620	4.4	0	0.00	4.4	4.4	4.4	0
1730147220	4.4	0	0.00	4.4	4.4	4.4	0
1729888020	4.4	-0.06	-1.35	4.44	4.44	4.4	800
1729801560	4.46	0	0.00	4.46	4.46	4.46	0
1729715160	4.46	0.08	1.83	4.46	4.46	4.46	211
1729628760	4.38	0	0.00	4.38	4.38	4.38	0
1729542360	4.38	-0.02	-0.45	4.38	4.38	4.38	300
1729283160	4.4	0.04	0.92	4.4	4.4	4.4	450
1729196760	4.36	0	0.00	4.36	4.36	4.36	90
1729110360	4.36	0.1	2.35	4.32	4.4	4.32	2287
1729023960	4.26	-0.02	-0.47	4.26	4.26	4.26	240
1728937620	4.28	-0.52	-10.83	4.68	4.68	4.28	4500
1728678360	4.8	0	0.00	4.8	4.8	4.8	0
1728591960	4.8	0	0.00	4.8	4.8	4.8	0
1728505560	4.8	0	0.00	4.8	4.8	4.8	0
1728419160	4.8	0	0.00	4.8	4.8	4.8	0
1728332760	4.8	0.04	0.84	4.8	4.8	4.8	700
1728073620	4.76	0	0.00	4.76	4.76	4.76	0
1727987220	4.76	-0.14	-2.86	4.76	4.76	4.76	260
1727900820	4.9	0	0.00	4.9	4.9	4.9	0
1727814420	4.9	0	0.00	4.9	4.9	4.9	0
1727728020	4.9	0.02	0.41	4.9	4.9	4.9	840
1727468760	4.88	-0.02	-0.41	4.88	4.88	4.88	100
1727382360	4.9	0.38	8.41	4.9	4.9	4.9	330
1727296020	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1727209620	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1727123220	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1726864020	4.5199999	0.06	1.35	4.5199999	4.5199999	4.5199999	662
1726777560	4.46	0.42	10.40	4.46	4.46	4.46	439
1726691160	4.04	0	0.00	4.04	4.04	4.04	0
1726604760	4.04	0	0.00	4.04	4.04	4.04	0
1726518360	4.04	0	0.00	4.04	4.04	4.04	0
1726259160	4.04	0	0.00	4.04	4.04	4.04	0
1726172760	4.04	0	0.00	4.04	4.04	4.04	0
1726086360	4.04	0	0.00	4.04	4.04	4.04	0
1725999960	4.04	-0.12	-2.88	4.04	4.04	4.04	1000
1725913620	4.16	-0.16	-3.70	4.16	4.16	4.16	700
1725654360	4.32	-0.36	-7.69	4.32	4.32	4.32	250
1725567960	4.68	0	0.00	4.68	4.68	4.68	0
1725481560	4.68	0	0.00	4.68	4.68	4.68	0
1725395160	4.68	0	0.00	4.68	4.68	4.68	0
1725308760	4.68	0	0.00	4.68	4.68	4.68	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관