Genesis Ai Corp【NL8】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Genesis Ai Corp (NL8)
Genesis Ai Corp (NL8) 과거

Genesis Ai Corp (NL8)

0.0148

-0.0032

(-17.78%)

마감 10 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0082	-35.652173913	0.023	0.024	0.0126	24815	0.02066968	DE
4	-0.0014	-8.64197530864	0.0162	0.0328	0.0122	22783	0.02268404	DE
12	-0.0082	-35.652173913	0.023	0.0646	0.0122	54254	0.03295203	DE
26	-0.0165999	-52.8660919302	0.0313999	0.0646	0.0056	38338	0.02940784	DE
52	-0.0392	-72.5925925926	0.054	0.14	0.0056	60363	0.04642481	DE
156	-0.1532	-91.1904761905	0.168	0.206	0.0056	57527	0.0686476	DE
260	-0.1532	-91.1904761905	0.168	0.206	0.0056	57527	0.0686476	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741382820	0.0152	0	0.00	0.024	0.024	0.0152	9579
1741296420	0.0152	0.0026	20.63	0.0152	0.0152	0.0152	21100
1741210020	0.0126	-0.01	-44.25	0.0126	0.0126	0.0126	10000
1741123620	0.0226	-0.0002	-0.88	0.0226	0.0226	0.0226	12000
1741037220	0.0228	-0.0002	-0.87	0.023	0.023	0.0126	78775
1740778020	0.023	0.0108	88.52	0.023	0.023	0.023	2200
1740691620	0.0122	-0.0106	-46.49	0.0122	0.0122	0.0122	2000
1740605220	0.0228	0.0028	14.00	0.0228	0.0228	0.0228	5000
1740518820	0.02	0	0.00	0.02	0.02	0.02	0
1740432420	0.02	0	0.00	0.02	0.02	0.02	0
1740173220	0.02	-0.007	-25.93	0.02	0.02	0.02	42372
1740086820	0.027	0	0.00	0.027	0.027	0.027	35143
1740000420	0.027	-0.0058	-17.68	0.027	0.027	0.027	477
1739914020	0.0328	0.0076	30.16	0.0328	0.0328	0.0328	1469
1739827620	0.0252	0.0128	103.23	0.0252	0.0252	0.0194	21999
1739568420	0.0124	-0.0128	-50.79	0.0124	0.0124	0.0124	5000
1739482020	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1739395620	0.0252	0	0.00	0.0252	0.0252	0.0252	55000
1739309220	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1739222820	0.0252	0.009	55.56	0.0252	0.0252	0.0252	60000
1738963620	0.0162	-0.0108	-40.00	0.0162	0.0162	0.0162	12000
1738877220	0.027	0.004	17.39	0.027	0.027	0.027	10000
1738790820	0.023	-0.0018	-7.26	0.023	0.023	0.023	30000
1738704420	0.0248	0.0078	45.88	0.0248	0.0248	0.0248	5000
1738618020	0.017	-0.0106	-38.41	0.0248	0.025	0.0168	170178
1738358820	0.0276	-0.0002	-0.72	0.0276	0.0276	0.0276	13000
1738272420	0.0278	-0.0104	-27.23	0.0344	0.0344	0.0188	139957
1738186020	0.0382	0.0052	15.76	0.0382	0.0382	0.0382	26170
1738099620	0.033	0	0.00	0.033	0.033	0.033	0
1738013220	0.033	0.003	10.00	0.0294	0.0334	0.0294	185050
1737754020	0.03	-0.0002	-0.66	0.0302	0.0382	0.03	160428
1737667620	0.0302	-0.0082	-21.35	0.0383999	0.0383999	0.0302	1750
1737581220	0.0383999	-0.0006	-1.54	0.0383999	0.0383999	0.0383999	3000
1737494820	0.039	0	0.00	0.039	0.039	0.039	0
1737408420	0.039	-0.0074	-15.95	0.0462	0.0462	0.039	57000
1737149220	0.0463999	0.0099999	27.47	0.0466	0.0466	0.0463999	3845
1737062820	0.0364	0.0014	4.00	0.0388	0.0504	0.0332	10499
1736976420	0.035	-0.0038	-9.79	0.0388	0.039	0.0302	47255
1736890020	0.0388	-0.008	-17.09	0.0388	0.0388	0.0388	25000
1736803620	0.0468	-0.0114	-19.59	0.0588	0.0588	0.0468	46003
1736544420	0.0582	0.0178	44.06	0.058	0.059	0.0482	124544
1736458020	0.0404	0.0052	14.77	0.042	0.0532	0.04	111800
1736371620	0.0352	-0.0294	-45.51	0.0644	0.0644	0.0352	216672
1736285220	0.0646	0.0188	41.05	0.0494	0.0646	0.045	114565
1736198820	0.0458	0.0094	25.82	0.0458	0.0458	0.0458	7000
1735939620	0.0364	0.0050001	15.92	0.0398	0.04	0.0364	87000
1735853220	0.0313999	0	0.00	0.0313999	0.0313999	0.0313999	0
1735594020	0.0313999	0	0.00	0.0313999	0.0313999	0.0313999	26158
1735334820	0.0313999	-0.0036	-10.29	0.0378	0.0378	0.0302	17972
1734989220	0.035	0.007	25.00	0.032	0.0393999	0.032	225975
1734730020	0.028	-0.001	-3.45	0.0308	0.0308	0.028	17000
1734643620	0.029	0.005	20.83	0.029	0.029	0.029	35000
1734557220	0.024	0	0.00	0.0298	0.0298	0.024	5252
1734470820	0.024	-0.0026	-9.77	0.024	0.024	0.024	70505
1734384420	0.0266	-0.001	-3.62	0.0266	0.0266	0.0266	6000
1734125220	0.0276	0.001	3.76	0.023	0.0276	0.023	240100
1734038820	0.0266	-0.0014	-5.00	0.0268	0.0268	0.0266	12500
1733952420	0.028	0	0.00	0.028	0.028	0.028	7142
1733866020	0.028	-0.007	-20.00	0.035	0.035	0.028	13300
1733779620	0.035	0.0136	63.55	0.0214	0.04	0.0206	78411

TAGUS Sociedade de Titul...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관