Social Chain AG【PU11】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
Social Chain AG (PU11)
Social Chain AG (PU11) 과거

Social Chain AG (PU11)

0.0126

-0.0014

(-10.00%)

마감 16 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0006	5	0.012	0.0148	0.0102	2499	0.01199099	DE
4	0.0024	23.5294117647	0.0102	0.0179999	0.01	10793	0.01371668	DE
12	0.0024	23.5294117647	0.0102	0.0398	0.01	43866	0.01758301	DE
26	-0.0004	-3.07692307692	0.013	0.0398	0.01	26163	0.01621351	DE
52	-0.0074	-37	0.02	0.0398	0.01	21632	0.01736232	DE
156	-18.9874	-99.9336842105	19	21.8	0.01	39783	1.59276577	DE
260	-8.7874	-99.8568181818	8.8	58	0.01	27256	5.40140749	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	0.0148	0.0046	45.10	0.0148	0.0148	0.0148	3300
1741901220	0.0102	-0.0018	-15.00	0.0102	0.0102	0.0102	50
1741814820	0.012	0	0.00	0.012	0.012	0.012	0
1741728420	0.012	0	0.00	0.0142	0.0142	0.012	9790
1741642020	0.012	0	0.00	0.012	0.012	0.012	4
1741382820	0.012	0	0.00	0.012	0.012	0.012	150
1741296420	0.012	0	0.00	0.012	0.012	0.012	1165
1741210020	0.012	-0.0012	-9.09	0.012	0.0179999	0.012	8139
1741123620	0.0132	0	0.00	0.0136	0.0136	0.0132	5133
1741037220	0.0132	0	0.00	0.0132	0.0132	0.0132	1808
1740778020	0.0132	0	0.00	0.0173999	0.0173999	0.0132	10002
1740691620	0.0132	-0.004	-23.26	0.0132	0.0132	0.0132	325
1740605220	0.0172	0.004	30.30	0.0132	0.0172	0.0132	10515
1740518820	0.0132	0.0008	6.45	0.0132	0.0132	0.0132	16269
1740432420	0.0124	0.001	8.77	0.0114	0.016	0.0114	25364
1740173220	0.0114	0.0002	1.79	0.013	0.013	0.0112	435
1740086820	0.0112	0	0.00	0.0112	0.0112	0.0112	6906
1740000420	0.0112	-0.0036	-24.32	0.016	0.016	0.0112	6032
1739914020	0.0148	0.0002	1.37	0.0102	0.0152	0.0102	38676
1739827620	0.0146	0.0044	43.14	0.0102	0.0146	0.01	60260
1739568420	0.0102	0	0.00	0.0102	0.0102	0.0102	4050
1739482020	0.0102	-0.0002	-1.92	0.014	0.0142	0.0102	45152
1739395620	0.0104	-0.0036	-25.71	0.0104	0.0104	0.0104	730
1739309220	0.014	0	0.00	0.0104	0.014	0.0104	1505
1739222820	0.014	0.0032	29.63	0.0104	0.014	0.0104	11082
1738963620	0.0108	-0.0038	-26.03	0.0104	0.0108	0.0104	530
1738877220	0.0146	0	0.00	0.0104	0.0146	0.0104	37600
1738790820	0.0146	0.0042	40.38	0.0146	0.0146	0.0146	13422
1738704420	0.0104	-0.0006	-5.45	0.011	0.011	0.0104	10160
1738618020	0.011	-0.0018	-14.06	0.0128	0.0128	0.011	40185
1738358820	0.0128	0	0.00	0.0128	0.0128	0.0128	0
1738272420	0.0128	0	0.00	0.0128	0.0128	0.0128	0
1738186020	0.0128	0	0.00	0.0128	0.0128	0.0128	1835
1738099620	0.0128	0	0.00	0.0128	0.0128	0.0128	0
1738013220	0.0128	-0.0006	-4.48	0.014	0.016	0.0128	26960
1737754020	0.0134	-0.0026	-16.25	0.0134	0.0134	0.0134	1
1737667620	0.016	0.0032	25.00	0.016	0.016	0.0128	2642
1737581220	0.0128	0	0.00	0.0128	0.016	0.0128	13870
1737494820	0.0128	0.0016	14.29	0.011	0.0128	0.011	5200
1737408420	0.0112	0.0006	5.66	0.0179999	0.0179999	0.0112	41891
1737149220	0.0106	-0.008	-43.01	0.0185999	0.0185999	0.0106	23150
1737062820	0.0185999	0	0.00	0.0185999	0.0185999	0.0185999	3720
1736976420	0.0185999	-0.0016	-7.92	0.02	0.024	0.0185999	58270
1736890020	0.0202	0	0.00	0.0202	0.0202	0.0202	70
1736803620	0.0202	0	0.00	0.0202	0.0202	0.0202	385
1736544420	0.0202	-0.0086	-29.86	0.024	0.03	0.0184	78654
1736458020	0.0288	0.0054	23.08	0.0234	0.0302	0.0234	12290
1736371620	0.0234	-0.0018	-7.14	0.024	0.024	0.0234	2171
1736285220	0.0252	0.0020001	8.62	0.025	0.0347999	0.0231999	42949
1736198820	0.0231999	-0.001	-4.13	0.0231999	0.0347999	0.0231999	110348
1735939620	0.0242	0.0038	18.63	0.0204	0.03	0.0204	25310
1735853220	0.0204	0.0022	12.09	0.0182	0.0298	0.0182	77970
1735594020	0.0182	0	0.00	0.0204	0.035	0.0182	385595
1735334820	0.0182	0.008	78.43	0.0102	0.0398	0.0102	926975
1734989220	0.0102	0	0.00	0.0102	0.0138	0.0102	1475
1734730020	0.0102	0	0.00	0.0102	0.0102	0.0102	30005
1734643620	0.0102	0	0.00	0.0102	0.0102	0.0102	200
1734557220	0.0102	0	0.00	0.0102	0.0102	0.0102	13007
1734470820	0.0102	0	0.00	0.0102	0.0102	0.0102	780
1734384420	0.0102	-0.0018	-15.00	0.0102	0.012	0.0102	23934

Pulsion Medical Systems

Mercantile Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관