Aker Carbon Capture ASA (PK)【AKCCF】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
Aker Carbon Capture ASA (PK) (AKCCF)
Aker Carbon Capture ASA (PK) (AKCCF) 과거

Aker Carbon Capture ASA (PK) (AKCCF)

0.3088

0.0013

( 0.42% )

업데이트: 04:17:45

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.4314	-58.2815455282	0.7402	0.7402	0.2598	55724	0.3608427	CS
4	-0.3832	-55.3757225434	0.692	0.7402	0.2598	34453	0.53294005	CS
12	-0.2412	-43.8545454545	0.55	0.7402	0.2598	30403	0.57034212	CS
26	-0.2612	-45.8245614035	0.57	0.7402	0.2598	23233	0.56118871	CS
52	-0.4912	-61.4	0.8	0.8	0.2598	21282	0.60094326	CS
156	-1.8512	-85.7037037037	2.16	3	0.2598	16472	1.01410379	CS
260	-1.724453	-84.8125147239	2.033253	4.5	0.2598	16051	1.42165978	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901340	0.3075	0.0417	15.69	0.2762	0.32	0.2762	16456
1741814940	0.2658	-0.0242	-8.34	0.3	0.3177	0.2658	39320
1741728480	0.29	-0.0288	-9.03	0.32	0.32	0.29	19272
1741641600	0.3187999	-0.3812	-54.46	0.3	0.3187999	0.2597999	165434
1741386000	0.7	-0.0162	-2.26	0.7402	0.7402	0.67	38140
1741300140	0.7161999	0.0511999	7.70	0.643	0.7203	0.643	7061
1741213440	0.665	0.005	0.76	0.6304999	0.665	0.6304999	3912
1741126800	0.66	-0.01	-1.49	0.6892	0.6892	0.655237	15560
1741040760	0.67	0.01	1.52	0.6501	0.67	0.648055	16500
1740781260	0.66	-0.01	-1.49	0.67	0.67	0.65005	6648
1740695340	0.67	0.02	3.08	0.65005	0.67	0.65005	22710
1740608400	0.65	-0.01	-1.52	0.67	0.67	0.65	76126
1740522480	0.66	0.004	0.61	0.66	0.662	0.65	84140
1740435600	0.656	-0.004	-0.61	0.65	0.656	0.65	9295
1740176400	0.66	-0.01	-1.49	0.658	0.66	0.65	13201
1740090480	0.67	0.01	1.52	0.64222	0.67	0.64222	10016
1740003960	0.66	-0.0095	-1.42	0.67	0.675	0.63	58750
1739917740	0.6695	0.0195	3.00	0.65	0.6943	0.635	30120
1739572020	0.65	-0.040995	-5.93	0.6919999	0.6919999	0.65	21951
1739485320	0.690995	0.082395	13.54	0.633	0.7	0.633	189175
1739398920	0.6086	0.0187	3.17	0.6	0.6178	0.55	67332
1739312940	0.5899	0.0099	1.71	0.6166	0.6166	0.5899	10601
1739226000	0.58	0.0024	0.42	0.61	0.61	0.58	1316
1738967160	0.5776	0.0001	0.02	0.5469	0.5776	0.5469	105017
1738880400	0.5775	-0.0025	-0.43	0.5775	0.5775	0.5775	182
1738794000	0.58	-0.0221	-3.67	0.61	0.61	0.58	105557
1738708080	0.6021	0.02728	4.75	0.5485	0.6021	0.5351	4700
1738621740	0.57482	0.03552	6.59	0.54	0.57482	0.54	6076
1738362000	0.5393	-0.0187	-3.35	0.5649	0.5649	0.5393	40001
1738276080	0.558	-0.034	-5.74	0.5854	0.6138	0.558	3172
1738189740	0.592	-0.013	-2.15	0.6216	0.6216	0.585	8807
1738103280	0.605	0.015	2.54	0.63	0.63	0.602	5445
1738016820	0.59	0.015	2.61	0.58	0.592	0.58	82777
1737757440	0.575	0	0.00	0.6219	0.6219	0.5676	41236
1737671220	0.575	0.02	3.60	0.5699999	0.575	0.5699999	4533
1737584640	0.555	0.015	2.78	0.5375	0.555	0.5375	10111
1737498540	0.54	-0.0045	-0.83	0.5726	0.5726	0.5394	9046
1737152880	0.5445	0.0045	0.83	0.5645	0.5645	0.5112	2590
1737066420	0.54	-0.039	-6.74	0.55	0.5682	0.53	14314
1736979720	0.579	0.019	3.39	0.5679999	0.579	0.5679999	4010
1736893380	0.56	0.02	3.70	0.55	0.56	0.5492	3001
1736806800	0.54	-0.01715	-3.08	0.54	0.54	0.54	1367
1736547720	0.55715	0.00831	1.51	0.55	0.55715	0.55	3584
1736375340	0.54884	0	0.00	0.54884	0.54884	0.54884	0
1736288940	0.54884	-0.00726	-1.31	0.54884	0.54884	0.54884	149
1736202360	0.5561	-0.0089	-1.58	0.5699999	0.5699999	0.5446	11447
1735942980	0.5649999	0.0249999	4.63	0.58	0.58	0.5615	4589
1735856760	0.54	0	0.00	0.54	0.54	0.54	0
1735683960	0.54	-0.0175	-3.14	0.56	0.5699999	0.53	27455
1735597740	0.5575	-0.0145	-2.53	0.5719999	0.58	0.55165	8392
1735338000	0.5719999	0.0219999	4.00	0.5407999	0.5719999	0.5407999	62071
1735252020	0.55	-0.015	-2.65	0.5649999	0.5699999	0.53	75415
1735078200	0.5649999	0.0049999	0.89	0.54	0.5699999	0.54	3668
1734992400	0.56	0.0136	2.49	0.5918	0.5918	0.56	37608
1734733200	0.5464	0.0264	5.08	0.55	0.55	0.5464	2000
1734646800	0.52	0.01	1.96	0.51	0.54238	0.4954	66634
1734560940	0.51	0.0037	0.73	0.50885	0.525	0.50885	15474
1734474360	0.5063	-0.0187	-3.56	0.4926	0.5063	0.4926	6252
1734388140	0.525	0.005	0.96	0.5702	0.5702	0.515	107312

Aker Carbon Capture ASA (PK)

Trust Company Ltd (CE)

Anteris Technologies (PK)

Saratoga Investment

Agility Real Estate (GM)

Thai Union Group Public (PK)

RSE Archive (GM)

Tokyo Electric Power (PK)

Dorsey Wright Relative S...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관