ADX Energy Ltd【GHU】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
ADX Energy Ltd (GHU)
ADX Energy Ltd (GHU) 과거

ADX Energy Ltd (GHU)

0.0164

-0.0002

(-1.20%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0012	7.89473684211	0.0152	0.0208	0.0146	511891	0.01892388	DE
4	-0.0026	-13.6842105263	0.019	0.0208	0.0132	443979	0.01738606	DE
12	-0.0474	-74.2946708464	0.0638	0.064	0.0132	522114	0.02525734	DE
26	-0.05	-75.3012048193	0.0664	0.09	0.0132	350786	0.0404821	DE
52	-0.0434	-72.5752508361	0.0598	0.14	0.0132	261937	0.05167594	DE
156	0.0108	192.857142857	0.0056	0.14	0.0052	270842	0.04433193	DE
260	0.0108	192.857142857	0.0056	0.14	0.0052	270842	0.04433193	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	0.0166	-0.0004	-2.35	0.0164	0.0166	0.0158	547395
1738272420	0.017	0	0.00	0.0172	0.0173999	0.017	292133
1738186020	0.017	-0.001	-5.56	0.017	0.017	0.017	51792
1738099620	0.0179999	-0.0002	-1.10	0.0178	0.0179999	0.0173999	321400
1738013220	0.0182	-0.002	-9.90	0.0204	0.0208	0.0176	729250
1737754020	0.0202	0.004	24.69	0.0152	0.0202	0.0146	1164879
1737667620	0.0162	-0.0002	-1.22	0.016	0.0162	0.0144	638020
1737581220	0.0164	0.0008	5.13	0.015	0.0166	0.0132	992300
1737494820	0.0156	-0.0004	-2.50	0.0156	0.0156	0.0152	151557
1737408420	0.016	-0.0006	-3.61	0.0162	0.0162	0.0158	258643
1737149220	0.0166	-0.0006	-3.49	0.016	0.0166	0.016	463346
1737062820	0.0172	-0.0002	-1.15	0.0164	0.0172	0.0164	259023
1736976420	0.0173999	0	0.00	0.0164	0.0173999	0.0164	88900
1736890020	0.0173999	0.0017999	11.54	0.0164	0.0173999	0.0164	118500
1736803620	0.0156	-0.0012	-7.14	0.0162	0.017	0.0156	420873
1736544420	0.0168	-0.0002	-1.18	0.0164	0.0172	0.0162	1094000
1736458020	0.017	-0.0004	-2.30	0.0164	0.0173999	0.0164	490483
1736371620	0.0173999	-0.0002	-1.14	0.0176	0.0179999	0.0173999	430255
1736285220	0.0176	-0.002	-10.20	0.0188	0.0188	0.017	804900
1736198820	0.0196	0	0.00	0.0191999	0.0196	0.0191999	62818
1735939620	0.0196	0.0008	4.26	0.019	0.0196	0.019	46500
1735853220	0.0188	-0.001	-5.05	0.0185999	0.0188	0.0182	640881
1735594020	0.0198	0.0004	2.06	0.0191999	0.0198	0.0191999	88500
1735334820	0.0194	0.0008001	4.30	0.019	0.0198	0.019	443000
1734989220	0.0185999	0.0003999	2.20	0.0184	0.0185999	0.0184	242160
1734730020	0.0182	-0.0006	-3.19	0.0184	0.0184	0.0179999	508044
1734643620	0.0188	-0.0012	-6.00	0.0182	0.0188	0.0178	178245
1734557220	0.02	-0.0002	-0.99	0.0191999	0.02	0.0188	234500
1734470820	0.0202	-0.0006	-2.88	0.021	0.021	0.0202	205000
1734384420	0.0208	0.0008	4.00	0.0196	0.0216	0.0194	1219524
1734125220	0.02	-0.0026	-11.50	0.019	0.02	0.0182	333895
1734038820	0.0226	0.0024	11.88	0.0196	0.0226	0.0191999	758626
1733952420	0.0202	-0.0002	-0.98	0.021	0.0218	0.0198	1284381
1733866020	0.0204	-0.0006	-2.86	0.0204	0.021	0.0202	350400
1733779620	0.021	-0.0016	-7.08	0.0212	0.0212	0.0208	440463
1733520420	0.0226	-0.0008	-3.42	0.023	0.023	0.0222	371329
1733434020	0.0234	0.0002001	0.86	0.023	0.0234	0.023	521921
1733347620	0.0231999	-0.0056	-19.44	0.025	0.025	0.0222	762335
1733261220	0.0288	-0.0022	-7.10	0.029	0.0298	0.0288	304176
1733174820	0.031	0.0004	1.31	0.0298	0.031	0.0298	117200
1732915620	0.0306	0.0028	10.07	0.0288	0.0316	0.0288	528974
1732829220	0.0278	-0.0006	-2.11	0.0286	0.0286	0.027	448396
1732742820	0.0284	-0.002	-6.58	0.0286	0.0288	0.0274	726084
1732656420	0.0304	0.0004	1.33	0.0292	0.0304	0.0288	862059
1732570020	0.03	-0.002	-6.25	0.0298	0.0302	0.0292	788744
1732310820	0.032	-0.0002	-0.62	0.0296	0.033	0.0292	1580294
1732224420	0.0322	-0.0078	-19.50	0.0308	0.0334	0.0306	2140946
1732138020	0.04	-0.0222	-35.69	0.0371999	0.0422	0.0371999	3265482
1732051620	0.0622	-0.0014	-2.20	0.062	0.063	0.062	63154
1731965220	0.0636	-0.0004	-0.63	0.0622	0.0636	0.062	47740
1731705960	0.064	0.0006	0.95	0.0618	0.064	0.0618	92673
1731619560	0.0634	-0.0002	-0.31	0.0616	0.0636	0.0616	32742
1731533160	0.0636	-0.0002	-0.31	0.0638	0.0638	0.0636	26014
1731446820	0.0638	0	0.00	0.0618	0.0638	0.0618	40400
1731360420	0.0638	0.0022	3.57	0.0618	0.0638	0.0616	133560
1731101220	0.0616	-0.0022	-3.45	0.0638	0.0638	0.0616	54850
1731014760	0.0638	0	0.00	0.0638	0.0638	0.0638	0
1730928360	0.0638	0.0076	13.52	0.0638	0.0638	0.0604	220995
1730841960	0.0562	-0.0076	-11.91	0.0612	0.0612	0.0562	14100
1730755560	0.0638	0.0026	4.25	0.0612	0.065	0.0552	47100

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관