Rua Gold Inc【X9R】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Rua Gold Inc (X9R)

0.462

0.018

(4.05%)

마감 15 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.086	22.8723404255	0.376	0.462	0.376	22381	0.4126821	DE
4	0.024	5.47945205479	0.438	0.462	0.362	13745	0.40848508	DE
12	-0.022	-4.54545454545	0.484	0.484	0.346	12027	0.4075888	DE
26	-0.0434999	-8.60532316624	0.5054999	0.5868	0.346	10904	0.40885895	DE
52	-0.0434999	-8.60532316624	0.5054999	0.5868	0.346	10904	0.40885895	DE
156	-0.0434999	-8.60532316624	0.5054999	0.5868	0.346	10904	0.40885895	DE
260	-0.0434999	-8.60532316624	0.5054999	0.5868	0.346	10904	0.40885895	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901220	0.434	0	0.00	0.434	0.434	0.434	0
1741814820	0.434	-0.004	-0.91	0.444	0.444	0.434	14100
1741728420	0.438	0.036	8.96	0.42	0.438	0.416	30798
1741642020	0.402	0.024	6.35	0.422	0.428	0.384	19475
1741382820	0.378	-0.004	-1.05	0.376	0.394	0.376	25151
1741296420	0.382	0.02	5.52	0.382	0.382	0.382	5300
1741210020	0.362	0	0.00	0.362	0.362	0.362	0
1741123620	0.362	-0.05	-12.14	0.362	0.362	0.362	5600
1741037220	0.412	-0.022	-5.07	0.412	0.412	0.412	50
1740778020	0.434	0.03	7.43	0.404	0.434	0.404	24500
1740691620	0.404	-0.022	-5.16	0.422	0.422	0.394	13416
1740605220	0.426	0	0.00	0.426	0.426	0.426	0
1740518820	0.426	0.0180001	4.41	0.38	0.426	0.38	1129
1740432420	0.4079999	0.0419999	11.48	0.412	0.412	0.388	1600
1740173220	0.366	-0.05	-12.02	0.382	0.392	0.366	9516
1740086820	0.416	0.0080001	1.96	0.4079999	0.416	0.4079999	5817
1740000420	0.4079999	-0.008	-1.92	0.414	0.414	0.366	24400
1739914020	0.416	0.02	5.05	0.432	0.432	0.416	15055
1739827620	0.396	0	0.00	0.396	0.396	0.396	0
1739568420	0.396	-0.026	-6.16	0.438	0.438	0.396	24020
1739482020	0.422	0.05	13.44	0.416	0.422	0.412	21086
1739395620	0.372	-0.046	-11.00	0.394	0.4079999	0.372	16800
1739309220	0.418	0	0.00	0.386	0.418	0.386	22103
1739222820	0.418	-0.016	-3.69	0.44	0.44	0.398	22000
1738963620	0.434	0.056	14.81	0.4	0.434	0.4	2168
1738877220	0.378	0	0.00	0.378	0.378	0.378	0
1738790820	0.378	-0.042	-10.00	0.422	0.442	0.378	8581
1738704420	0.42	0.07	20.00	0.3459999	0.42	0.3459999	59332
1738618020	0.35	-0.048	-12.06	0.404	0.404	0.35	1066
1738358820	0.398	-0.01	-2.45	0.38	0.398	0.354	10416
1738272420	0.4079999	0.0299999	7.94	0.406	0.4079999	0.406	6382
1738186020	0.378	0.004	1.07	0.378	0.378	0.378	7000
1738099620	0.374	-0.042	-10.10	0.404	0.404	0.374	3167
1738013220	0.416	0.016	4.00	0.392	0.418	0.38	16255
1737754020	0.4	-0.006	-1.48	0.398	0.4	0.398	7000
1737667620	0.406	0.03	7.98	0.386	0.416	0.376	16200
1737581220	0.376	-0.032	-7.84	0.414	0.414	0.376	600
1737494820	0.4079999	0.0299999	7.94	0.4079999	0.418	0.382	29708
1737408420	0.378	-0.01	-2.58	0.378	0.378	0.378	3000
1737149220	0.388	-0.03	-7.18	0.388	0.388	0.388	400
1737062820	0.418	0.018	4.50	0.447	0.447	0.418	12016
1736976420	0.4	0.016	4.17	0.412	0.412	0.386	2116
1736890020	0.384	-0.051	-11.72	0.423	0.423	0.375	41419
1736803620	0.435	0.013	3.08	0.444	0.444	0.397	13400
1736544420	0.422	0	0.00	0.422	0.422	0.422	0
1736458020	0.422	0.052	14.05	0.4099999	0.422	0.38	12416
1736371620	0.37	0	0.00	0.37	0.37	0.37	0
1736285220	0.37	-0.081	-17.96	0.4079999	0.4079999	0.37	1591
1736198820	0.451	0.065	16.84	0.451	0.451	0.451	200
1735939620	0.386	0.001	0.26	0.371	0.386	0.371	282
1735853220	0.385	-0.034	-8.11	0.422	0.422	0.383	811
1735594020	0.419	0.028	7.16	0.38	0.419	0.38	2600
1735334820	0.391	0	0.00	0.391	0.391	0.391	0
1734989220	0.391	-0.022	-5.33	0.391	0.391	0.391	2049
1734730020	0.413	-0.007	-1.67	0.484	0.484	0.4	3179
1734643620	0.42	-0.004	-0.94	0.413	0.456	0.413	2933
1734557220	0.424	-0.051	-10.74	0.46	0.46	0.417	1407
1734470820	0.475	0.061	14.73	0.413	0.475	0.413	2763
1734384420	0.414	-0.104	-20.08	0.42	0.42	0.414	1102

Jpmorgan Japan Small Cap...

Bnp Paribas Issuance

Aalborg Boldspilklub A/s

First Majestic Silver

Glaxe [Project Galaxy]

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관