Avant Brands Inc【AVNT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Avant Brands Inc (AVNT)

1.15

0.04

(3.60%)

마감 31 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.15	15	1	1.18	0.98	7531	1.13399315	CS
4	0.65	130	0.5	1.36	0.5	20225	0.91095193	CS
12	0.35	43.75	0.8	1.36	0.46	14472	0.74253409	CS
26	-0.5	-30.303030303	1.65	1.8	0.46	35677	1.30056793	CS
52	-2.9	-71.6049382716	4.05	4.2	0.46	109107	2.45122397	CS
156	-6.95	-85.8024691358	8.1	9.75	0.46	107705	4.76770582	CS
260	-19.25	-94.362745098	20.4	22.8	0.46	125094	7.16004722	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738276800	1.15	0.04	3.60	1.1399999	1.15	1.11	6412
1738190400	1.11	-0.05	-4.31	1.1399999	1.16	1.08	8386
1738104000	1.16	0.02	1.75	1.1399999	1.16	1.1399999	1269
1738017600	1.1399999	0	0.00	1.12	1.18	1.12	10384
1737758400	1.1399999	0	0.00	1.18	1.18	1.1	11863
1737672000	1.1399999	0.12	11.76	1	1.15	0.98	5755
1737585600	1.02	0.01	0.99	1.01	1.06	0.85	7469
1737499200	1.01	-0.12	-10.62	1.1299999	1.1299999	1.01	17724
1737412800	1.1299999	-0.12	-9.60	1.25	1.25	1.1	9928
1737153600	1.25	0.02	1.63	1.25	1.25	1.22	10803
1737067200	1.23	0	0.00	1.26	1.26	1.18	8261
1736980800	1.23	-0.06	-4.65	1.27	1.36	1.23	29590
1736894400	1.29	0.23	21.70	1.24	1.29	1.1399999	18118
1736808000	1.06	0.1	10.42	1.05	1.2	0.96	80420
1736548800	0.96	0.29	43.28	0.75	1.01	0.72	37988
1736462400	0.67	0.04	6.35	0.61	0.67	0.61	5700
1736376000	0.63	0.07	12.50	0.58	0.7	0.58	13078
1736289600	0.56	-0.01	-1.75	0.52	0.56	0.52	3631
1736203200	0.5699999	0.0199999	3.64	0.58	0.6	0.55	76327
1735944000	0.55	0	0.00	0.54	0.58	0.54	30237
1735857600	0.55	0.03	5.77	0.5	0.6	0.5	17565
1735684800	0.52	-0.02	-3.70	0.5	0.55	0.46	11951
1735598400	0.54	0.04	8.00	0.53	0.55	0.52	9795
1735339200	0.5	0	0.00	0.5	0.53	0.5	13987
1735069200	0.5	-0.01	-1.96	0.5	0.5	0.5	1199
1734993600	0.51	-0.02	-3.77	0.52	0.53	0.48	12299
1734734400	0.53	0.03	6.00	0.5	0.53	0.5	9982
1734648000	0.5	-0.03	-5.66	0.51	0.51	0.5	2147
1734561600	0.53	0.01	1.92	0.53	0.53	0.53	502
1734475200	0.52	-0.03	-5.45	0.5699999	0.5699999	0.52	1733
1734388800	0.55	0.02	3.77	0.55	0.55	0.55	4583
1734129600	0.53	-0.02	-3.64	0.51	0.53	0.51	5633
1734043200	0.55	-0.02	-3.51	0.59	0.59	0.55	7685
1733956800	0.5699999	0.0199999	3.64	0.54	0.58	0.54	3716
1733870400	0.55	-0.01	-1.79	0.55	0.55	0.52	7334
1733784000	0.56	0.03	5.66	0.53	0.58	0.51	10352
1733524800	0.53	-0.08	-13.11	0.56	0.6	0.53	12549
1733438400	0.61	0	0.00	0.61	0.61	0.61	254
1733352000	0.61	0.08	15.09	0.62	0.62	0.61	3000
1733265600	0.53	-0.01	-1.85	0.53	0.53	0.53	625
1733179200	0.54	-0.01	-1.82	0.53	0.54	0.495	11007
1732920000	0.55	-0.02	-3.51	0.55	0.62	0.55	27086
1732833600	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1732747200	0.5699999	0.0099999	1.79	0.6	0.6	0.5699999	3154
1732660800	0.56	0.01	1.82	0.55	0.56	0.55	1251
1732574400	0.55	0.02	3.77	0.55	0.56	0.55	12518
1732315200	0.53	-0.06	-10.17	0.56	0.64	0.53	36959
1732228800	0.59	0.01	1.72	0.54	0.6	0.54	21864
1732142400	0.58	-0.07	-10.77	0.64	0.64	0.5	103935
1732056000	0.65	-0.01	-1.52	0.65	0.65	0.65	1533
1731969600	0.66	0.03	4.76	0.66	0.66	0.66	1343
1731710400	0.63	-0.06	-8.70	0.65	0.66	0.63	6302
1731624000	0.6899999	0.0199999	2.99	0.67	0.6899999	0.67	2500
1731537600	0.67	-0.03	-4.29	0.68	0.7	0.64	17174
1731451200	0.7	0	0.00	0.65	0.7	0.65	18492
1731364800	0.7	0.03	4.48	0.73	0.79	0.6899999	17424
1731105600	0.67	-0.13	-16.25	0.8	0.8	0.67	12003
1731019200	0.8	-0.04	-4.76	0.8	0.83	0.8	6560
1730932800	0.84	-0.01	-1.18	0.84	0.85	0.7	30983
1730846400	0.85	0	0.00	0.85	0.85	0.85	1500
1730760000	0.85	-0.03	-3.41	0.88	0.88	0.85	12138
1730497200	0.88	-0.01	-1.12	0.86	0.88	0.86	4951
1730410800	0.89	0	0.00	0.89	0.89	0.89	566

Republic of Romania

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관