AI Artificial Intelligence Ventures Inc【L1D】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
AI Artificial Intelligence Ventures Inc (L1D)
AI Artificial Intelligence Ventures Inc (L1D) 과거

AI Artificial Intelligence Ventures Inc (L1D)

0.316

0.00

( 0.00% )

업데이트: 15:55:57

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.016	5.33333333333	0.3	0.346	0.2879999	4379	0.3114133	DE
4	-0.032	-9.19540229885	0.348	0.362	0.2879999	2362	0.32435717	DE
12	0.0260001	8.96555481571	0.2899999	0.37	0.272	9789	0.31746008	DE
26	0.108	51.9230769231	0.208	0.37	0.131	14585	0.23815354	DE
52	0.141	80.5714285714	0.175	0.535	0.131	11080	0.26322421	DE
156	0.136	75.5555555556	0.18	0.535	0.111	10051	0.2606159	DE
260	0.136	75.5555555556	0.18	0.535	0.111	10051	0.2606159	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656420	0.312	-0.034	-9.83	0.312	0.312	0.312	6600
1732570020	0.3459999	0.0459999	15.33	0.318	0.3459999	0.2879998	1538
1732310820	0.3	0	0.00	0.3	0.3	0.3	0
1732224420	0.3	-0.002	-0.66	0.3	0.3	0.3	5000
1732137960	0.302	0	0.00	0.302	0.302	0.302	0
1732051560	0.302	0	0.00	0.302	0.302	0.302	0
1731965160	0.302	0	0.00	0.302	0.302	0.302	0
1731705960	0.302	-0.048	-13.71	0.338	0.338	0.302	108
1731619560	0.35	0.0620002	21.53	0.3439999	0.35	0.3439999	4342
1731533220	0.2879998	0	0.00	0.2879998	0.2879998	0.2879998	0
1731446820	0.2879998	-0.062	-17.71	0.2879998	0.2879998	0.2879998	3
1731360420	0.35	-0.012	-3.31	0.3479999	0.35	0.3479999	3256
1731101220	0.362	0.048	15.29	0.362	0.362	0.362	200
1731014760	0.314	0.008	2.61	0.3459999	0.3459999	0.314	2179
1730928360	0.306	0	0.00	0.306	0.306	0.306	0
1730841960	0.306	0	0.00	0.306	0.306	0.306	0
1730755560	0.306	0	0.00	0.306	0.306	0.306	0
1730496360	0.306	-0.008	-2.55	0.3479999	0.3479999	0.306	393
1730409960	0.314	0	0.00	0.314	0.314	0.314	0
1730323560	0.314	0	0.00	0.314	0.314	0.314	0
1730237160	0.314	-0.006	-1.88	0.314	0.314	0.314	464
1730150760	0.32	-0.01	-3.03	0.332	0.332	0.32	40000
1729887960	0.33	0	0.00	0.33	0.33	0.33	0
1729801560	0.33	0.006	1.85	0.332	0.332	0.33	7701
1729715160	0.324	-0.034	-9.50	0.358	0.358	0.324	466
1729628760	0.358	0.03	9.15	0.358	0.358	0.358	1800
1729542360	0.328	0	0.00	0.328	0.328	0.328	0
1729283160	0.328	0	0.00	0.328	0.328	0.328	0
1729196760	0.328	0	0.00	0.328	0.328	0.328	0
1729110360	0.328	0	0.00	0.328	0.328	0.328	0
1729023960	0.328	0.002	0.61	0.352	0.352	0.328	102
1728937620	0.326	0	0.00	0.352	0.352	0.326	10035
1728678360	0.326	-0.014	-4.12	0.326	0.326	0.326	16
1728591960	0.34	-0.008	-2.30	0.34	0.34	0.34	145
1728505560	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0
1728419160	0.3479999	-0.01	-2.79	0.358	0.358	0.3479999	5890
1728332760	0.358	0	0.00	0.358	0.358	0.358	0
1728073560	0.358	0.028	8.48	0.3479999	0.358	0.3479999	1300
1727987220	0.33	0	0.00	0.33	0.33	0.33	0
1727900820	0.33	0.014	4.43	0.33	0.33	0.33	2
1727814420	0.316	-0.004	-1.25	0.314	0.358	0.314	2805
1727728020	0.32	0.004	1.27	0.322	0.322	0.32	5290
1727468760	0.316	0	0.00	0.316	0.316	0.316	0
1727382360	0.316	0	0.00	0.316	0.316	0.316	0
1727295960	0.316	0	0.00	0.316	0.316	0.316	0
1727209560	0.316	0.006	1.94	0.316	0.316	0.316	10000
1727123160	0.31	-0.03	-8.82	0.31	0.328	0.31	1143
1726864020	0.34	-0.01	-2.86	0.364	0.364	0.338	82000
1726777560	0.35	-0.014	-3.85	0.352	0.352	0.35	17958
1726691160	0.364	0	0.00	0.364	0.364	0.364	0
1726604760	0.364	-0.006	-1.62	0.34	0.364	0.34	901
1726518420	0.37	0.05	15.63	0.3479999	0.37	0.304	4296
1726259160	0.32	0.024	8.11	0.32	0.32	0.32	7940
1726172760	0.296	0	0.00	0.2899999	0.296	0.276	43246
1726086360	0.296	0.0060001	2.07	0.296	0.296	0.294	23500
1726000020	0.2899999	0	0.00	0.2899999	0.2899999	0.2899999	0
1725913620	0.2899999	0.0179999	6.62	0.2899999	0.2899999	0.2899999	5977
1725654360	0.272	-0.012	-4.23	0.272	0.272	0.272	333
1725567960	0.2839999	-0.006	-2.07	0.2819999	0.2839999	0.2819999	10250
1725481560	0.2899999	0.0419999	16.94	0.2899999	0.2899999	0.28	55000
1725395160	0.248	0	0.00	0.248	0.248	0.248	0
1725308760	0.248	-0.022	-8.15	0.276	0.276	0.248	557
1725049560	0.27	0.016	6.30	0.276	0.28	0.262	24470
1724963160	0.254	0.012	4.96	0.254	0.254	0.254	100
1724876760	0.242	-0.008	-3.20	0.242	0.242	0.242	152
1724790420	0.25	0	0.00	0.25	0.25	0.25	0

AI Artificial Intelligen...

BNP Paribas Issuance

Amundi MSCI Semiconducto...

SiteMinder (PK)

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Tosei Reit Investment (PK)

BNP Paribas Issuance

Booz Allen Hamilton

Direxion Shares ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관