Accelleron Industries Ltd (PK)【ACLLY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Accelleron Industries Ltd (PK) (ACLLY)
Accelleron Industries Ltd (PK) (ACLLY) 과거

Accelleron Industries Ltd (PK) (ACLLY)

47.12

-0.38

(-0.80%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.4825	-1.01360222677	47.6025	47.85	46.74	1403	47.31331166	DR
4	-2.8675	-5.73643410853	49.9875	51.3926	46.74	1221	49.14284485	DR
12	-8.311	-14.993415237	55.431	56.57	46.74	1626	51.36665871	DR
26	-2.09	-4.2471042471	49.21	58.32	46.74	2131	51.88947788	DR
52	14.67	45.2080123267	32.45	58.32	32.41	2217	45.22751371	DR
156	27.12	135.6	20	58.32	12.05	10361	21.58220507	DR
260	27.12	135.6	20	58.32	12.05	10361	21.58220507	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	47.12	-0.38	-0.80	47.11	47.12	47.11	728
1739485320	47.5	0.16	0.34	47.69	47.85	47.5	1216
1739398920	47.34	0.03	0.06	47.34	47.34	47.34	748
1739312940	47.31	0.11	0.23	47.135	47.31	46.74	1788
1739226000	47.2	-0.07	-0.14	47.2	47.6	47.2	1314
1738967160	47.266	-0.85	-1.76	47.6025	47.6025	47.266	1948
1738880400	48.115	-0.02	-0.04	48.04	48.115	48.04	1007
1738794000	48.136	-0.33	-0.68	48.136	48.136	48.136	1443
1738708080	48.465	-0.43	-0.87	48.05	48.465	48.05	1098
1738621740	48.89	-1.32	-2.63	49.07	49.17	48.55	1667
1738362000	50.21	-0.79	-1.55	50.186	50.27	50.186	1516
1738276080	51	0.1	0.21	51	51	51	602
1738189740	50.895	0.68	1.36	50.895	50.895	50.895	572
1738103280	50.214	-0.51	-1.00	50.06	50.214	50.06	737
1738016820	50.72	-0.16	-0.31	50.72	50.72	50.72	500
1737757440	50.88	0.07	0.13	51.31	51.3926	50.88	1971
1737671220	50.814	-0.12	-0.23	51.3	51.3	50.814	1049
1737584640	50.93	-0.07	-0.14	50.44	50.93	50.44	1555
1737498540	51	1.18	2.37	51.06	51.06	50.25	1312
1737152880	49.82	-0.4	-0.80	49.9875	49.9875	49.75	1148
1737066120	50.22	0	0.00	50.22	50.22	50.22	0
1736979720	50.22	2.13	4.43	50.216	50.22	50.216	991
1736893380	48.089	-0.09	-0.18	48.089	48.089	48.089	1405
1736806800	48.176	-0.71	-1.45	47.9	48.176	47.9	1353
1736547720	48.884	-0.32	-0.64	48.82	48.884	48.82	917
1736375340	49.2	-0.52	-1.05	49.72	49.72	49.14	2365
1736288940	49.72	-1.93	-3.74	50.37	50.37	49.45	3908
1736202180	51.65	0	0.00	51.65	51.65	51.65	0
1735942980	51.65	0.62	1.21	51.1	51.65	51.1	1518
1735856700	51.03	0.14	0.27	51.3	51.3	51.03	1069
1735683960	50.892	-0.21	-0.41	50.959	50.99	50.892	2008
1735597740	51.1	-0.38	-0.74	50.5	51.68	50.5	6249
1735338000	51.483	0.35	0.69	51.5	51.526	51.483	2015
1735252020	51.13	-0.13	-0.25	51.13	51.13	51.13	791
1735078800	51.26	0	0.00	51.26	51.26	51.26	0
1734992400	51.26	0.51	1.00	51.27	51.3822	51.2	3454
1734733200	50.7508	-1.24	-2.38	50.81	51.228	50.7508	2325
1734646800	51.99	0.44	0.85	51.99	51.99	51.99	907
1734560940	51.55	-0.89	-1.70	52.89	52.89	51.55	3768
1734474360	52.44	-0.74	-1.39	52.4825	52.566	52.44	1168
1734388140	53.18	0.25	0.47	53.39	53.39	53.18	1583
1734128880	52.93	0	0.00	52.93	52.93	52.93	0
1734042480	52.93	-0.6	-1.12	53.59	53.59	52.93	2070
1733955900	53.53	0.45	0.85	53.7	53.7	53.03	1822
1733869200	53.08	-1.48	-2.71	53.25	53.25	52.7	1240
1733782800	54.56	-0.73	-1.32	54.71	54.75	54.56	1824
1733523600	55.288	-1.28	-2.27	55.11	55.48	55.11	1673
1733437500	56.57	0.57	1.02	56.44	56.57	56.44	1038
1733350980	56	0.45	0.81	55.73	56.005	55.72	1868
1733264580	55.55	0	0.00	55.55	55.55	55.55	0
1733178180	55.55	-0.44	-0.78	55.2079	55.55	55.2079	1285
1732918200	55.985	-0.16	-0.28	55.985	55.985	55.985	567
1732746540	56.14	0.63	1.13	56	56.14	55.745	1322
1732660140	55.51	-0.47	-0.84	55.39	55.7	55.25	1555
1732573560	55.979	0.24	0.43	56.01	56.01	55.979	1198
1732314000	55.74	-0.62	-1.10	55.431	56.336	55.431	2887
1732227900	56.36	0.49	0.88	56.08	56.4	55.61	2341
1732141740	55.87	-0.08	-0.14	55.87	55.87	55.87	838
1732054800	55.95	0.45	0.81	55.628	56.33	55.628	3273
1731968640	55.5	-1.51	-2.64	56.0355	56.333	55.5	1395

Accelleron Industries (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관