BEE Vectoring Technologies International Inc (PK)【BEVVF】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
BEE Vectoring Technologies International Inc (PK) (BEVVF)
BEE Vectoring Technologies International Inc (PK) (BEVVF) 과거

BEE Vectoring Technologies International Inc (PK) (BEVVF)

0.00525

0.00075

(16.67%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00025	5	0.005	0.00595	0.0036	214933	0.00461853	CS
4	-0.00145	-21.6417910448	0.0067	0.0067	0.0036	77053	0.00472726	CS
12	-0.00475	-47.5	0.01	0.01	0.0036	66758	0.00581636	CS
26	-0.00325	-38.2352941176	0.0085	0.0165	0.0036	87542	0.00889075	CS
52	-0.02027	-79.4278996865	0.02552	0.03806	0.0036	64044	0.01270483	CS
156	-0.22245	-97.6943346509	0.2277	0.2506	0.0036	32038	0.04943264	CS
260	-0.41175	-98.7410071942	0.417	0.4937	0.0036	37631	0.17167974	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.00525	0.00075	16.67	0.005	0.00525	0.005	718990
1738276080	0.0045	-0.0008	-15.09	0.005	0.005	0.0036	739630
1738189740	0.0053	-0.00065	-10.92	0.0055	0.0055	0.0053	111000
1738103280	0.00595	0.00095	19.00	0.00595	0.00595	0.00595	9000
1738016820	0.005	-0.00095	-15.97	0.005	0.005	0.005	100
1737757440	0.00595	0	0.00	0.00595	0.00595	0.00595	0
1737671040	0.00595	0	0.00	0.00595	0.00595	0.00595	0
1737584640	0.00595	0.00095	19.00	0.00595	0.00595	0.00595	3000
1737498540	0.005	-0.00095	-15.97	0.005418	0.005418	0.005	47125
1737152820	0.00595	0	0.00	0.00595	0.00595	0.00595	0
1737066420	0.00595	0.00095	19.00	0.00595	0.00595	0.00595	2070
1736979720	0.005	-0.00095	-15.97	0.005	0.005	0.005	28000
1736893380	0.00595	0.00095	19.00	0.00595	0.00595	0.00595	500
1736806800	0.005	-0.00068	-11.97	0.005	0.005	0.005	1760
1736547720	0.00568	-0.00017	-2.91	0.00568	0.00568	0.00568	9000
1736375160	0.00585	0	0.00	0.00585	0.00585	0.00585	0
1736288760	0.00585	0	0.00	0.00585	0.00585	0.00585	0
1736202360	0.00585	-0.00085	-12.69	0.0067	0.0067	0.00585	50000
1735942980	0.0067	0.00085	14.53	0.0067	0.0067	0.0067	500
1735856940	0.00585	0	0.00	0.00585	0.00585	0.00585	0
1735684140	0.00585	0	0.00	0.00585	0.00585	0.00585	0
1735597740	0.00585	-0.00015	-2.50	0.00574	0.006365	0.00574	55791
1735338000	0.006	0	0.00	0.00505	0.006	0.00505	3340
1735252020	0.006	0.0022	57.89	0.00575	0.006	0.005	69122
1735078200	0.0038	-0.00203	-34.82	0.004525	0.004525	0.0038	37083
1734992400	0.00583	0.00088	17.78	0.00583	0.00583	0.00583	509
1734733200	0.00495	-0.00055	-10.00	0.006	0.006	0.00495	60000
1734646800	0.0055	0.00054	10.89	0.007	0.007	0.0038	31725
1734560940	0.00496	-0.00184	-27.06	0.0068	0.0068	0.00496	24706
1734474360	0.0068	0.0015	28.30	0.0041	0.0068	0.0041	6000
1734388140	0.0053	0.0002	3.92	0.004	0.0053	0.004	16200
1734128880	0.0051	0	0.00	0.0051	0.0051	0.0051	0
1734042480	0.0051	-0.0004	-7.27	0.0051	0.0051	0.0051	50000
1733955780	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1733869380	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1733782980	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1733523780	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1733437380	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1733350980	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1733264580	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1733178180	0.0055	-0.0015	-21.43	0.0043	0.0055	0.0043	1525
1732919340	0.007	0	0.00	0.007	0.007	0.007	0
1732746540	0.007	0	0.00	0.007	0.0075	0.007	77553
1732659960	0.007	0	0.00	0.007	0.007	0.007	0
1732573560	0.007	-0.00025	-3.45	0.01	0.01	0.007	93750
1732314000	0.00725	0.00025	3.57	0.00725	0.00725	0.00725	4000
1732227900	0.007	-2.5E-5	-0.36	0.007	0.007	0.007	55550
1732141200	0.007025	0	0.00	0.007025	0.007025	0.007025	0
1732054800	0.007025	2.5E-5	0.36	0.007	0.0071	0.007	95995
1731968640	0.007	0	0.00	0.0089	0.0089	0.007	453000
1731709200	0.007	0	0.00	0.007	0.007	0.007	0
1731622800	0.007	-0.0005	-6.67	0.007	0.007	0.007	40000
1731536760	0.0075	0.00036	5.04	0.007	0.0075	0.007	52105
1731450480	0.00714	0.00014	2.00	0.007	0.008	0.007	38637
1731363600	0.007	0	0.00	0.0078	0.0078	0.007	125002
1731104400	0.007	-0.0019	-21.35	0.01	0.01	0.007	10000
1731018000	0.0089	0	0.00	0.0089	0.0089	0.0089	0
1730931600	0.0089	0.0017	23.61	0.0089	0.0089	0.0089	5400
1730842020	0.0072	0	0.00	0.0072	0.0072	0.0072	0
1730755620	0.0072	0	0.00	0.0072	0.0072	0.0072	0
1730496420	0.0072	-0.0012	-14.29	0.0072	0.0072	0.0072	10777

BEE Vectoring Technologies (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관