Rockhopper Exploration【R4Y】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
Rockhopper Exploration (R4Y)
Rockhopper Exploration (R4Y) 과거

Rockhopper Exploration (R4Y)

0.44

-0.008

( -1.79% )

업데이트: 20:40:29

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.044	-9.09090909091	0.484	0.484	0.43	9769	0.44764634	DE
4	0.018	4.2654028436	0.422	0.53	0.402	15518	0.46505507	DE
12	0.232	111.538461538	0.208	0.53	0.189	30369	0.37597392	DE
26	0.265	151.428571429	0.175	0.53	0.147	25492	0.29777315	DE
52	0.29	193.333333333	0.15	0.53	0.135	24090	0.26011333	DE
156	0.293	199.319727891	0.147	0.53	0.113	22032	0.24260871	DE
260	0.293	199.319727891	0.147	0.53	0.113	22032	0.24260871	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	0.444	-0.006	-1.33	0.446	0.446	0.43	15455
1740691620	0.45	0	0.00	0.45	0.45	0.45	0
1740605220	0.45	0.002	0.45	0.458	0.458	0.45	15000
1740518820	0.448	-0.036	-7.44	0.464	0.464	0.448	8122
1740432420	0.484	0.004	0.83	0.484	0.484	0.484	500
1740173220	0.48	-0.03	-5.88	0.498	0.498	0.476	55500
1740086820	0.51	-0.02	-3.77	0.51	0.51	0.5	8421
1740000420	0.53	0.01	1.92	0.505	0.53	0.505	24851
1739914020	0.52	0.05	10.64	0.5	0.52	0.5	22414
1739827620	0.47	0.016	3.52	0.468	0.47	0.466	6600
1739568420	0.454	-0.006	-1.30	0.452	0.454	0.452	5100
1739482020	0.46	0.002	0.44	0.454	0.46	0.454	4500
1739395620	0.458	-0.012	-2.55	0.464	0.464	0.458	6501
1739309220	0.47	0.01	2.17	0.45	0.47	0.45	3350
1739222820	0.46	0.022	5.02	0.458	0.462	0.45	28150
1738963620	0.438	-0.002	-0.45	0.444	0.444	0.438	24841
1738877220	0.44	0.0300001	7.32	0.44	0.44	0.44	244
1738790820	0.4099999	-0.02	-4.65	0.424	0.424	0.4099999	600
1738704420	0.43	0.01	2.38	0.404	0.43	0.402	47125
1738618020	0.42	0.026	6.60	0.422	0.422	0.406	17575
1738358820	0.394	0	0.00	0.394	0.394	0.394	0
1738272420	0.394	-0.024	-5.74	0.418	0.418	0.394	7577
1738186020	0.418	0.0100001	2.45	0.418	0.418	0.418	1000
1738099620	0.4079999	-0.038	-8.52	0.432	0.432	0.4079999	46717
1738013220	0.446	0.026	6.19	0.4099999	0.446	0.4099999	14022
1737754020	0.42	-0.05	-10.64	0.42	0.42	0.42	400
1737667620	0.47	0.054	12.98	0.432	0.476	0.432	68182
1737581220	0.416	-0.038	-8.37	0.436	0.45	0.416	34736
1737494820	0.454	-0.024	-5.02	0.458	0.458	0.444	20520
1737408420	0.478	0.044	10.14	0.474	0.5	0.474	39050
1737149220	0.434	-0.028	-6.06	0.454	0.482	0.4099999	90824
1737062820	0.462	0.07	17.86	0.404	0.462	0.404	51639
1736976420	0.392	-0.04	-9.26	0.4099999	0.4099999	0.392	12000
1736890020	0.432	-0.008	-1.82	0.442	0.442	0.42	33384
1736803620	0.44	0.034	8.37	0.396	0.44	0.396	30319
1736544420	0.406	-0.006	-1.46	0.418	0.428	0.402	47815
1736458020	0.412	0.042	11.35	0.384	0.418	0.384	26571
1736371620	0.37	-0.016	-4.15	0.386	0.394	0.3479999	28595
1736285220	0.386	0.004	1.05	0.39	0.416	0.386	79625
1736198820	0.382	0.044	13.02	0.3479999	0.382	0.34	58230
1735939620	0.338	0.006	1.81	0.354	0.354	0.32	63384
1735853220	0.332	0.012	3.75	0.318	0.338	0.312	42199
1735594020	0.32	0.0320002	11.11	0.292	0.322	0.2819999	59939
1735334820	0.2879998	0.0119998	4.35	0.292	0.292	0.28	110039
1734989220	0.276	0.024	9.52	0.242	0.2819999	0.242	39919
1734730020	0.252	0.002	0.80	0.254	0.254	0.24	77712
1734643620	0.25	0.008	3.31	0.25	0.25	0.25	33000
1734557220	0.242	-0.004	-1.63	0.242	0.242	0.242	16000
1734470820	0.246	-0.02	-7.52	0.252	0.252	0.244	4000
1734384420	0.266	0.006	2.31	0.266	0.27	0.254	26976
1734125220	0.26	0.004	1.56	0.262	0.262	0.26	30000
1734038820	0.256	0.02	8.47	0.246	0.26	0.234	84069
1733952420	0.236	0.047	24.87	0.22	0.242	0.22	34988
1733866020	0.189	0	0.00	0.206	0.206	0.189	1231
1733779620	0.189	-0.003	-1.56	0.208	0.208	0.189	56
1733520420	0.192	-0.036	-15.79	0.228	0.228	0.192	17950
1733434020	0.228	-0.014	-5.79	0.222	0.228	0.22	25800
1733347620	0.242	-0.004	-1.63	0.25	0.25	0.226	62436
1733261220	0.246	-0.006	-2.38	0.256	0.256	0.244	40781

Rockhopper Exploration

Gooch & Housego (PK)

Errawarra Resources

NextPoint Financial (CE)

Granite 3xl Dge

Cynata Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관