Cabo Verde Capital Inc (PK)【CAPV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Cabo Verde Capital Inc (PK) (CAPV)
Cabo Verde Capital Inc (PK) (CAPV) 과거

Cabo Verde Capital Inc (PK) (CAPV)

0.004

-0.0006

( -13.04% )

업데이트: 01:37:58

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0002	-4.7619047619	0.0042	0.0059	0.004	133094	0.00439522	CS
4	-0.0001	-2.43902439024	0.0041	0.0063	0.004	202477	0.00527166	CS
12	-0.00175	-30.4347826087	0.00575	0.0071	0.004	195714	0.00527462	CS
26	-0.008	-66.6666666667	0.012	0.0185	0.004	335014	0.00869051	CS
52	-0.016	-80	0.02	0.02	0.004	376104	0.00950937	CS
156	-0.186	-97.8947368421	0.19	0.199	0.004	341839	0.03470364	CS
260	0.0023	135.294117647	0.0017	0.429	0.0016	284892	0.03958232	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738967160	0.0046	-0.0004	-8.00	0.005	0.005	0.0042	111800
1738880400	0.005	0	0.00	0.0059	0.0059	0.005	14300
1738794000	0.005	0.0007	16.28	0.0059	0.0059	0.0041	10700
1738708080	0.0043	-0.00085	-16.50	0.0044	0.0059	0.0042	514170
1738621740	0.00515	-0.0003	-5.50	0.0042	0.00515	0.0041	14500
1738362000	0.00545	0.00045	9.00	0.005	0.00545	0.005	48149
1738276080	0.005	-0.0002	-3.85	0.0051399	0.0054	0.005	353650
1738189740	0.0052	0.00025	5.05	0.0045	0.0054	0.0041	419228
1738103280	0.00495	-0.00045	-8.33	0.00495	0.00495	0.00495	15922
1738016820	0.0054	-0.0001	-1.82	0.00565	0.0059	0.0045	554471
1737757440	0.0055	-0.0005	-8.33	0.0063	0.0063	0.0055	83200
1737671220	0.006	0.0007	13.21	0.0047	0.006	0.0045	642748
1737584640	0.0053	-0.0009	-14.52	0.0053	0.0057999	0.005	322870
1737498540	0.0062	0.0001	1.64	0.0062	0.0062	0.00525	355115
1737152880	0.0061	0.0011	22.00	0.005	0.0062	0.0043	108683
1737066420	0.005	0.0008	19.05	0.0043	0.005	0.0043	1200
1736979720	0.0042	-0.00045	-9.68	0.00545	0.0055	0.0042	241674
1736893380	0.0046499	0.0005499	13.41	0.0047	0.0052	0.0046	34050
1736806800	0.0041	-0.0007	-14.58	0.0041	0.0041	0.0041	640
1736547720	0.0047999	0.0006999	17.07	0.0047999	0.0047999	0.0041	30642
1736375340	0.0041	-0.0011	-21.15	0.0044	0.0055	0.0041	171877
1736288940	0.0052	0.0006	13.04	0.00505	0.0052	0.0046	23753
1736202360	0.0046	0.0004	9.52	0.0047999	0.0054	0.004	435284
1735942980	0.0042	-0.0002	-4.55	0.00425	0.0052	0.0042	46232
1735856700	0.0044	0	0.00	0.0043	0.0053	0.0043	361700
1735683960	0.0044	0	0.00	0.0043	0.00535	0.0043	454317
1735597740	0.0044	-0.0016	-26.67	0.0052	0.00585	0.0044	561251
1735338000	0.006	-0.00025	-4.00	0.006	0.00625	0.006	103466
1735252020	0.00625	0	0.00	0.006	0.00625	0.006	59300
1735078200	0.00625	0.00025	4.17	0.006	0.00625	0.006	21740
1734992400	0.006	-0.00075	-11.11	0.0065	0.0071	0.0054799	226883
1734733200	0.00675	5.0E-5	0.75	0.0065	0.007	0.0065	144410
1734646800	0.0067	-5.0E-5	-0.74	0.0067	0.0067	0.0067	1320
1734560940	0.00675	0.00075	12.50	0.006	0.007	0.006	274297
1734474360	0.006	0.0005	9.09	0.0055	0.006	0.0055	67431
1734388140	0.0055	-0.001	-15.38	0.0065	0.0065	0.005	48089
1734128940	0.0065	0.0015	30.00	0.005	0.0065	0.005	59681
1734042480	0.005	-0.0002	-3.85	0.005	0.00575	0.005	362447
1733955900	0.0052	-0.0002	-3.70	0.0041	0.005975	0.0041	650740
1733869200	0.0054	-0.00035	-6.09	0.005	0.00595	0.005	108487
1733782800	0.00575	0.00065	12.75	0.005	0.00575	0.005	14000
1733523600	0.0051	-0.00065	-11.30	0.0065	0.007	0.004	341176
1733437500	0.00575	0.00075	15.00	0.00575	0.00575	0.00575	662
1733350980	0.005	-0.00075	-13.04	0.005	0.006	0.005	92751
1733264700	0.00575	0.00075	15.00	0.0055	0.0066	0.005	95978
1733178180	0.005	-0.0009	-15.25	0.005	0.0059	0.005	119048
1732918200	0.0059	-0.0001	-1.67	0.005	0.0059	0.005	10590
1732746540	0.006	0.0005	9.09	0.0059	0.006	0.0057999	1183666
1732660140	0.0055	-0.00025	-4.35	0.005	0.0055	0.005	73298
1732573560	0.00575	-0.0001	-1.71	0.005	0.0067	0.005	176808
1732314000	0.00585	0.00035	6.36	0.005	0.006105	0.005	56626
1732227900	0.0055	-0.00035	-5.98	0.00575	0.00575	0.005	78074
1732141740	0.00585	0.00085	17.00	0.005	0.00585	0.005	19510
1732054800	0.005	0	0.00	0.005	0.0059	0.005	277165
1731968640	0.005	-0.00075	-13.04	0.00575	0.0069	0.005	164500
1731709260	0.00575	0.00045	8.49	0.0055	0.00575	0.005	22310
1731622800	0.0053	-0.0014	-20.90	0.0047	0.00695	0.004	1532622
1731536760	0.0067	0.0007	11.67	0.006	0.007	0.006	210215
1731450480	0.006	-0.001	-14.29	0.006	0.0075	0.006	529378
1731363600	0.007	0.001	16.67	0.006	0.00775	0.006	174099

Cabo Verde Capital (PK)

BNP Paribas Issuance

BNP PARIBAS ISSUANCE

Sg Etc Daily Short -1x W...

Invesco BulletShares 202...

WisdomTree Industrial Me...

Source Physical Market

Leonteq Securities

Societe Generale Effekten

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관