Trigon Metals Inc【TM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Trigon Metals Inc (TM)

0.39

0.00

(0.00%)

마감 22 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.015	-3.7037037037	0.405	0.425	0.29	104207	0.39257469	CS
4	-0.13	-25	0.52	0.53	0.29	77439	0.42361353	CS
12	-0.5	-56.1797752809	0.89	0.9	0.29	86587	0.61665932	CS
26	-0.65	-62.5	1.04	1.04	0.29	63452	0.69707271	CS
52	0.185	90.243902439	0.205	1.28	0.155	119747	0.35267827	CS
156	0.04	11.4285714286	0.35	1.28	0.11	197047	0.25634468	CS
260	0.24	160	0.15	1.28	0.05	210368	0.29221904	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737499200	0.39	-0.02	-4.88	0.405	0.405	0.39	3111
1737412800	0.4099999	0.0399999	10.81	0.38	0.4099999	0.35	34636
1737153600	0.37	-0.035	-8.64	0.35	0.37	0.29	188586
1737067200	0.405	0	0.00	0.405	0.405	0.405	0
1736980800	0.405	0.005	1.25	0.405	0.425	0.375	294700
1736894400	0.4	0	0.00	0.42	0.42	0.395	23177
1736808000	0.4	-0.01	-2.44	0.405	0.42	0.385	119000
1736548800	0.4099999	-0.02	-4.65	0.445	0.445	0.39	167800
1736462400	0.43	-0.035	-7.53	0.47	0.47	0.42	115181
1736376000	0.465	-0.015	-3.13	0.47	0.48	0.455	28728
1736289600	0.48	-0.015	-3.03	0.495	0.5	0.48	43600
1736203200	0.495	0.02	4.21	0.495	0.5	0.49	79477
1735944000	0.475	-0.01	-2.06	0.495	0.495	0.47	45994
1735857600	0.485	-0.025	-4.90	0.5	0.5	0.485	11800
1735684800	0.51	0.06	13.33	0.46	0.51	0.45	43184
1735598400	0.45	-0.03	-6.25	0.47	0.47	0.45	56184
1735339200	0.48	-0.03	-5.88	0.52	0.53	0.48	61300
1735069200	0.51	0.01	2.00	0.5	0.51	0.5	27500
1734993600	0.5	-0.05	-9.09	0.54	0.56	0.49	58900
1734734400	0.55	0.01	1.85	0.54	0.56	0.53	11000
1734648000	0.54	-0.02	-3.57	0.55	0.58	0.54	42933
1734561600	0.56	-0.02	-3.45	0.5699999	0.58	0.56	9500
1734475200	0.58	-0.05	-7.94	0.64	0.66	0.58	48796
1734388800	0.63	0	0.00	0.65	0.65	0.63	12500
1734129600	0.63	0.07	12.50	0.56	0.65	0.56	34760
1734043200	0.56	-0.04	-6.67	0.58	0.58	0.56	66000
1733956800	0.6	-0.02	-3.23	0.6	0.63	0.6	15800
1733870400	0.62	0	0.00	0.62	0.62	0.62	500
1733784000	0.62	-0.04	-6.06	0.6899999	0.6899999	0.61	177982
1733524800	0.66	0.02	3.13	0.64	0.66	0.62	59500
1733438400	0.64	0.03	4.92	0.6	0.66	0.6	81960
1733352000	0.61	0.03	5.17	0.56	0.62	0.54	279891
1733265600	0.58	-0.18	-23.68	0.75	0.76	0.465	949618
1733179200	0.76	-0.08	-9.52	0.77	0.78	0.56	923925
1732920000	0.84	-0.01	-1.18	0.87	0.87	0.83	24000
1732833600	0.85	0.01	1.19	0.83	0.85	0.8199999	5000
1732747200	0.84	-0.01	-1.18	0.84	0.84	0.84	12572
1732660800	0.85	0.02	2.41	0.85	0.87	0.83	35600
1732574400	0.83	0.0100001	1.22	0.83	0.89	0.8	48920
1732315200	0.8199999	-0.01	-1.20	0.84	0.84	0.8199999	5950
1732228800	0.83	-0.01	-1.19	0.84	0.85	0.83	27500
1732142400	0.84	0.0200001	2.44	0.83	0.85	0.81	27000
1732056000	0.8199999	-0.02	-2.38	0.86	0.86	0.8199999	18136
1731969600	0.84	0	0.00	0.86	0.86	0.84	2500
1731710400	0.84	0.01	1.20	0.8199999	0.85	0.8199999	41478
1731624000	0.83	0.0100001	1.22	0.8199999	0.83	0.8	35977
1731537600	0.8199999	0.0199999	2.50	0.83	0.83	0.79	116892
1731451200	0.8	0	0.00	0.8	0.8199999	0.8	43086
1731364800	0.8	-0.01	-1.23	0.81	0.81	0.8	29131
1731105600	0.81	0	0.00	0.83	0.83	0.8	74750
1731019200	0.81	0	0.00	0.85	0.85	0.81	22307
1730932800	0.81	-0.01	-1.22	0.8	0.83	0.8	84803
1730846400	0.8199999	-0.02	-2.38	0.85	0.85	0.79	20150
1730760000	0.84	-0.03	-3.45	0.88	0.89	0.79	72957
1730497200	0.87	-0.01	-1.14	0.89	0.89	0.87	34650
1730410800	0.88	0	0.00	0.9	0.9	0.87	21402
1730324400	0.88	-0.02	-2.22	0.89	0.9	0.87	13179
1730238000	0.9	-0.02	-2.17	0.91	0.92	0.9	9678
1730151600	0.92	-0.02	-2.13	0.91	0.92	0.9	18245
1729892400	0.94	0	0.00	0.92	0.94	0.92	8380
1729806000	0.94	-0.03	-3.09	1	1	0.9	30261
1729719600	0.97	0.06	6.59	0.96	0.99	0.96	33855
1729633200	0.91	0.04	4.60	0.87	0.91	0.85	17798

INTESA SANPAOLO

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관