Azucar Minerals Ltd (QB)【AXDDF】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
Azucar Minerals Ltd (QB) (AXDDF)
Azucar Minerals Ltd (QB) (AXDDF) 과거

Azucar Minerals Ltd (QB) (AXDDF)

0.0173

-0.00199

(-10.32%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0009	-4.94505494505	0.0182	0.021	0.0171	18430	0.02063657	CS
4	-0.00215	-11.0539845758	0.01945	0.021	0.015	18803	0.01775818	CS
12	-0.0037	-17.619047619	0.021	0.02772	0.015	29801	0.02338898	CS
26	0.0002	1.16959064327	0.0171	0.03	0.011	47998	0.0203051	CS
52	-0.01462	-45.8020050125	0.03192	0.05	0.011	45846	0.02455112	CS
156	-0.0527	-75.2857142857	0.07	0.1523	0.011	36507	0.04620868	CS
260	-0.10023	-85.2803539522	0.11753	0.20285	0.011	41843	0.07672211	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.0173	-0.00199	-10.32	0.0189	0.0189	0.0173	6460
1739485320	0.01929	-0.00171	-8.14	0.01929	0.01929	0.01929	240
1739398920	0.021	0.00225	12.00	0.01895	0.021	0.018528	62300
1739312940	0.01875	0.0001501	0.81	0.01875	0.01875	0.01875	3000
1739226000	0.0185999	0.0007959	4.47	0.0182	0.0185999	0.0171	8180
1738966800	0.017804	0	0.00	0.017804	0.017804	0.017804	0
1738880400	0.017804	0.000704	4.12	0.017804	0.017804	0.017804	500
1738794000	0.0171	-0.00085	-4.74	0.0171	0.0171	0.0171	1980
1738708080	0.01795	0.00295	19.67	0.015	0.01995	0.015	27500
1738621740	0.015	-0.0031	-17.13	0.01736	0.01736	0.015	4660
1738362000	0.0181	0.001	5.85	0.0195	0.02	0.0181	9000
1738276080	0.0171	0.002	13.25	0.015	0.0205	0.015	23598
1738189740	0.0151	-0.0029	-16.11	0.0179	0.0179	0.0151	97002
1738103280	0.018	0	0.00	0.0179	0.0194	0.0179	31800
1738016820	0.018	-0.0001	-0.55	0.0194	0.0194	0.018	40200
1737757440	0.0181	0.0002	1.12	0.0194499	0.0194499	0.0181	5934
1737671220	0.0179	0	0.00	0.0179	0.0179	0.0179	942
1737584640	0.0179	-0.00217	-10.81	0.0179	0.0179	0.0179	1015
1737498540	0.02007	0.0006201	3.19	0.019667	0.02007	0.019667	20000
1737152880	0.0194499	0	0.00	0.0194499	0.0194499	0.0194499	600
1737066180	0.0194499	0	0.00	0.0194499	0.0194499	0.0194499	0
1736979780	0.0194499	0	0.00	0.0194499	0.0194499	0.0194499	0
1736893380	0.0194499	0	0.00	0.0194499	0.0194499	0.0194499	1000
1736806800	0.0194499	0.0015499	8.66	0.0194499	0.0194499	0.0194499	677
1736547720	0.0179	-0.00205	-10.28	0.0179	0.0179	0.0179	100
1736375340	0.01995	0.00205	11.45	0.01995	0.01995	0.01995	693
1736288940	0.0179	0	0.00	0.0174	0.02195	0.0174	5868
1736202360	0.0179	0.0002	1.13	0.02195	0.02195	0.0179	73853
1735943100	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1735856700	0.0177	-0.00498	-21.96	0.0177	0.02185	0.0177	50925
1735683960	0.02268	0.00133	6.23	0.0175	0.02268	0.0175	21493
1735597740	0.02135	0.00077	3.74	0.0175	0.02135	0.0175	15426
1735338000	0.02058	0.00308	17.60	0.0175	0.02058	0.0175	7850
1735252020	0.0175	-0.00156	-8.18	0.0175	0.0200499	0.0175	9200
1735078200	0.01906	0.00156	8.91	0.01906	0.01906	0.01906	120
1734992400	0.0175	-0.00575	-24.73	0.023	0.0231999	0.0175	10399
1734733200	0.02325	0.0023	10.98	0.02325	0.02325	0.02325	22500
1734646800	0.02095	0.0034	19.37	0.02325	0.02325	0.019	2873
1734560940	0.01755	-0.00245	-12.25	0.02325	0.02325	0.01755	1180
1734474540	0.02	0	0.00	0.02	0.02	0.02	0
1734388140	0.02	-0.0058	-22.48	0.023	0.023	0.0174	30264
1734128940	0.0258	-0.00128	-4.73	0.0258	0.0268	0.0258	179789
1734042480	0.02708	0.00128	4.96	0.02708	0.02708	0.02708	2000
1733955900	0.0258	0	0.00	0.0258	0.0274	0.0258	11355
1733869200	0.0258	-0.00096	-3.59	0.0258	0.0258	0.0258	27101
1733782800	0.02676	0.00096	3.72	0.02676	0.02676	0.02676	6000
1733523600	0.0258	0	0.00	0.0258	0.0274	0.0258	1520
1733437500	0.0258	0	0.00	0.0258	0.02772	0.0258	79130
1733350980	0.0258	-0.0016	-5.84	0.0259	0.02772	0.0258	40017
1733264700	0.0274	0.0016	6.20	0.0274	0.0274	0.0274	775
1733178180	0.0258	0	0.00	0.0258	0.0258	0.0258	3028
1732919340	0.0258	0	0.00	0.0258	0.0258	0.0258	0
1732746540	0.0258	0	0.00	0.026575	0.02673	0.0258	5380
1732660140	0.0258	-0.0016	-5.84	0.0258	0.0258	0.0258	12086
1732573560	0.0274	-0.0001	-0.36	0.026885	0.0274	0.026885	25600
1732314000	0.0275	0.0065	30.95	0.021	0.0275	0.01938	473585
1732227900	0.021	-0.0012	-5.41	0.017	0.021	0.017	11278
1732141740	0.0222	-0.0022	-9.02	0.02528	0.0266	0.0222	52894
1732054800	0.0244	0.00088	3.74	0.0244	0.0244	0.0244	4585
1731968640	0.02352	-0.000572	-2.37	0.02352	0.02352	0.02352	6000

Azucar Minerals (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관