Freegold Ventures Ltd【FR4N】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Freegold Ventures Ltd (FR4N)
Freegold Ventures Ltd (FR4N) 과거

Freegold Ventures Ltd (FR4N)

0.526

0.00

( 0.00% )

업데이트: 15:57:38

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.034	-6.07142857143	0.56	0.5699999	0.528	6489	0.54577807	DE
4	-0.074	-12.3333333333	0.6	0.614	0.528	9010	0.56793785	DE
12	-0.032	-5.73476702509	0.558	0.848	0.528	14369	0.68858031	DE
26	0.256	94.8148148148	0.27	0.848	0.263	18111	0.55915013	DE
52	0.225	74.7508305648	0.301	0.848	0.243	14728	0.47794809	DE
156	0.21	66.4556962025	0.316	0.848	0.223	13806	0.46181064	DE
260	0.21	66.4556962025	0.316	0.848	0.223	13806	0.46181064	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	0.538	0.002	0.37	0.538	0.54	0.538	3400
1732915620	0.536	-0.014	-2.55	0.536	0.536	0.536	800
1732829220	0.55	-0.02	-3.51	0.55	0.55	0.55	400
1732742820	0.5699999	0.0239999	4.40	0.53	0.5699999	0.53	1100
1732656420	0.546	0.004	0.74	0.56	0.56	0.528	26743
1732570020	0.542	-0.024	-4.24	0.556	0.5699999	0.542	6380
1732310820	0.5659999	-0.002	-0.35	0.542	0.5699999	0.542	27285
1732224420	0.5679999	-0.036	-5.96	0.5679999	0.5679999	0.5679999	166
1732138020	0.604	0.0220001	3.78	0.604	0.604	0.604	410
1732051620	0.5819999	0.0279999	5.05	0.5819999	0.5819999	0.5819999	100
1731965220	0.554	-0.008	-1.42	0.554	0.554	0.554	500
1731705960	0.562	-0.008	-1.40	0.584	0.584	0.562	19
1731619560	0.5699999	-0.002	-0.35	0.5719999	0.5719999	0.562	22401
1731533160	0.5719999	0.0219999	4.00	0.584	0.592	0.5719999	2786
1731446820	0.55	0	0.00	0.558	0.558	0.55	25300
1731360420	0.55	-0.05	-8.33	0.6	0.6	0.54	11685
1731101220	0.6	-0.014	-2.28	0.6	0.6	0.6	2000
1731014760	0.614	0.024	4.07	0.614	0.614	0.59	11294
1730928360	0.59	-0.008	-1.34	0.606	0.606	0.5699999	21928
1730841960	0.598	-0.01	-1.64	0.6	0.6	0.598	15500
1730755560	0.608	-0.02	-3.18	0.586	0.608	0.586	5751
1730496360	0.628	0.014	2.28	0.638	0.638	0.604	2022
1730409960	0.614	-0.036	-5.54	0.64	0.652	0.604	21770
1730323560	0.65	-0.03	-4.41	0.6879999	0.6879999	0.65	7480
1730237160	0.68	0	0.00	0.68	0.68	0.68	0
1730150760	0.68	0	0.00	0.698	0.698	0.68	17363
1729888020	0.68	-0.01	-1.45	0.706	0.712	0.68	16400
1729801560	0.6899999	-0.012	-1.71	0.698	0.7	0.6899999	8501
1729715160	0.702	-0.038	-5.14	0.766	0.766	0.702	6630
1729628760	0.74	-0.038	-4.88	0.782	0.782	0.732	23218
1729542360	0.778	0.052	7.16	0.76	0.778	0.74	28788
1729283160	0.726	0.006	0.83	0.734	0.768	0.726	17070
1729196760	0.72	0	0.00	0.746	0.746	0.716	10748
1729110360	0.72	-0.026	-3.49	0.702	0.72	0.702	2601
1729023960	0.746	0.012	1.63	0.752	0.752	0.702	1079
1728937620	0.734	-0.004	-0.54	0.732	0.734	0.732	8600
1728678360	0.738	0.032	4.53	0.718	0.738	0.718	7800
1728591960	0.706	-0.014	-1.94	0.724	0.724	0.706	5140
1728505560	0.72	0	0.00	0.75	0.75	0.68	35921
1728419160	0.72	0.04	5.88	0.682	0.754	0.66	61083
1728332760	0.68	-0.018	-2.58	0.722	0.722	0.68	13018
1728073560	0.698	-0.012	-1.69	0.6939999	0.71	0.6939999	14973
1727987220	0.71	-0.052	-6.82	0.746	0.768	0.684	16528
1727900820	0.762	-0.064	-7.75	0.786	0.786	0.762	5060
1727814420	0.826	0.056	7.27	0.782	0.828	0.772	45608
1727728020	0.77	-0.074	-8.77	0.838	0.838	0.77	37920
1727468760	0.844	0.01	1.20	0.848	0.848	0.812	25235
1727382360	0.834	0.01	1.21	0.8139999	0.834	0.784	14500
1727295960	0.824	0.124	17.71	0.732	0.84	0.732	10158
1727209560	0.7	-0.012	-1.69	0.702	0.702	0.686	26439
1727123160	0.712	-0.004	-0.56	0.6919999	0.73	0.6899999	17776
1726864020	0.716	0.078	12.23	0.686	0.72	0.686	12092
1726777560	0.638	-0.036	-5.34	0.73	0.73	0.638	7349
1726691220	0.674	-0.046	-6.39	0.6939999	0.72	0.674	4830
1726604760	0.72	0.02	2.86	0.718	0.72	0.674	24800
1726518420	0.7	0.052	8.02	0.676	0.7	0.65	34235
1726259160	0.648	0.008	1.25	0.65	0.65	0.626	22845
1726172760	0.64	0.0620001	10.73	0.596	0.644	0.596	37941
1726086360	0.5779999	-0.004	-0.69	0.5779999	0.5779999	0.5779999	2877
1725999960	0.5819999	0.012	2.11	0.558	0.5819999	0.558	5450
1725913620	0.5699999	-0.016	-2.73	0.5819999	0.6	0.5639999	22733
1725654360	0.586	-0.018	-2.98	0.588	0.606	0.5679999	28255
1725567960	0.604	-0.014	-2.27	0.606	0.646	0.598	71514
1725481560	0.618	-0.05	-7.49	0.672	0.6959999	0.584	56980
1725395160	0.668	0.108	19.29	0.542	0.72	0.542	76881

Freegold Ventures

Alligator Energy

Home Bancorp Inc Dl 01

Sensata Technologies

Guangshen Railway Co H (PK)

Au Min Africa Pty (CE)

NORDICUS Partners (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관