infinitii ai inc (QB)【CDTAF】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
infinitii ai inc (QB) (CDTAF)
infinitii ai inc (QB) (CDTAF) 과거

infinitii ai inc (QB) (CDTAF)

0.0308

-0.0043

(-12.25%)

마감 31 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0043	-12.2507122507	0.0351	0.036	0.0255	2566	0.0345603	CS
4	-0.0152	-33.0434782609	0.046	0.046	0.0255	79535	0.0349808	CS
12	-0.0035	-10.2040816327	0.0343	0.08	0.0255	88707	0.04566011	CS
26	-0.0102	-24.8780487805	0.041	0.08	0.0255	55365	0.04444139	CS
52	-0.0485	-61.1601513241	0.0793	0.0901	0.02425	36571	0.04383284	CS
156	-0.0262	-45.9649122807	0.057	0.0901	0.0182	20014	0.04444633	CS
260	-0.0672	-68.5714285714	0.098	0.3821	0.0182	23113	0.10058252	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743197340	0.0308	-0.0043	-12.25	0.0308	0.0308	0.0308	530
1743110880	0.0351	0.00254	7.80	0.0351	0.0351	0.0351	200
1743024540	0.03256	0.00254	8.46	0.0325999	0.0325999	0.03256	200
1742938140	0.03002	-0.00518	-14.72	0.03266	0.03266	0.03002	1330
1742851200	0.0352	0.0001	0.28	0.0254999	0.0352	0.0254999	3400
1742592540	0.0351	0.0002	0.57	0.0351	0.036	0.03	7700
1742505960	0.0349	0.0038	12.22	0.0363	0.0363	0.0331	400
1742419200	0.0311	-0.0041	-11.65	0.0354999	0.036	0.0311	29950
1742333400	0.0352	0.0023	6.99	0.034	0.0352	0.031	100200
1742246400	0.0329	-0.0018	-5.19	0.0329	0.0329	0.0329	4000
1741987680	0.0347	-0.0001	-0.29	0.0328	0.0347	0.03188	2300
1741901340	0.0348	-0.0001	-0.29	0.0329	0.0348	0.0262	553400
1741814940	0.0349	0.00035	1.01	0.03295	0.0349	0.0320999	3200
1741728480	0.03455	-0.00045	-1.29	0.035	0.035	0.0341	29500
1741641600	0.035	0.0035	11.11	0.0397	0.0397	0.0323	595118
1741386000	0.0315	-0.0035	-10.00	0.033	0.033	0.0315	3100
1741300140	0.035	0.00542	18.32	0.03004	0.035	0.03004	200
1741213440	0.02958	-0.00822	-21.75	0.03315	0.03315	0.02958	100200
1741126800	0.0378	0.0016	4.42	0.03395	0.0378	0.0331	795
1741040760	0.0362	-0.0038	-9.50	0.0357499	0.0371	0.03	5400
1740781260	0.04	-0.002	-4.76	0.046	0.046	0.04	150100
1740695340	0.042	0	0.00	0.0421	0.0421	0.03732	53300
1740608400	0.042	-0.0047	-10.06	0.042	0.042	0.042	200
1740522000	0.0467	0	0.00	0.0467	0.0467	0.0467	0
1740435600	0.0467	0.0033	7.60	0.0345	0.0467	0.032	5300
1740176880	0.0434	0	0.00	0.0434	0.0434	0.0434	0
1740090480	0.0434	-0.0038	-8.05	0.05	0.05	0.04095	245200
1740003960	0.0472	0.0009	1.94	0.0472	0.05	0.0472	5246
1739917740	0.0463	0	0.00	0.0393	0.0473	0.0393	75709
1739572020	0.0463	-0.002	-4.14	0.0463	0.0463	0.0463	10000
1739485320	0.0483	0.003268	7.26	0.0462	0.0483	0.0462	2922
1739398920	0.045032	-0.000768	-1.68	0.048	0.049	0.04365	9500
1739312940	0.0458	-0.0001	-0.22	0.0458	0.0458	0.0458	125
1739226000	0.0459	-0.0022	-4.57	0.045	0.0459	0.0412	87500
1738967160	0.0480999	0.0010999	2.34	0.047	0.0492999	0.047	245650
1738880400	0.047	0.0013	2.84	0.04203	0.047	0.0415	5902
1738794000	0.0457	0.0027001	6.28	0.0434999	0.0457	0.04104	141200
1738708080	0.0429999	-0.002	-4.44	0.0429999	0.0429999	0.0429999	15000
1738621740	0.045	-0.0024	-5.06	0.0494	0.0494	0.0427	136300
1738362480	0.0474	0	0.00	0.0474	0.0474	0.0474	0
1738276080	0.0474	-0.00017	-0.36	0.0462	0.0474	0.0462	1100
1738189740	0.04757	-0.00243	-4.86	0.0454	0.04757	0.04335	101300
1738103280	0.05	0.004755	10.51	0.0459	0.05	0.043336	67330
1738016820	0.045245	-0.002915	-6.05	0.04672	0.0511	0.045	444008
1737757440	0.04816	0.00118	2.51	0.048741	0.048741	0.04816	15000
1737671220	0.04698	0.00498	11.86	0.045	0.0480999	0.045	334600
1737584640	0.042	-0.0038	-8.30	0.0452	0.0452	0.042	5500
1737498540	0.0458	-0.0067	-12.76	0.0486	0.0486	0.0458	57000
1737152880	0.0525	0.005	10.53	0.0533	0.0533	0.0525	300
1737066420	0.0475	-0.0126	-20.97	0.0556	0.06	0.0475	2451
1736979720	0.0601	0.0084	16.25	0.0515	0.0601	0.05075	20925
1736893380	0.0517	0.0007001	1.37	0.0434999	0.0526	0.0434999	32658
1736806800	0.0509999	-0.0129	-20.19	0.058185	0.0598	0.048032	21800
1736547720	0.0639	-0.0061	-8.71	0.07	0.0746	0.0589	54879
1736375340	0.07	-0.0059	-7.77	0.072	0.08	0.057	103856
1736288940	0.0759	0.0259	51.80	0.064	0.0759	0.05768	337099
1736202360	0.05	0.0114	29.53	0.0343	0.0509999	0.03425	471900
1735943100	0.0386	0	0.00	0.0386	0.0386	0.0386	0
1735856700	0.0386	0.00375	10.76	0.0349	0.0386	0.032	17600
1735683960	0.03485	-0.00085	-2.38	0.0386	0.0388	0.0348	18103

infinitii ai (QB)

Zodiac Gold (CE)

BNP Paribas Issuance BV

Nippon Prologis REIT (PK)

Eurocastle Investments L... (GM)

Thames Ventures Vct 2

Grupo De Inversiones Sur... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관