Enghouse Systems Ltd (PK)【EGHSF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Enghouse Systems Ltd (PK) (EGHSF)
Enghouse Systems Ltd (PK) (EGHSF) 과거

Enghouse Systems Ltd (PK) (EGHSF)

20.714

0.00

(0.00%)

마감 02 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.236	-1.12649164678	20.95	20.95	20.714	9930	20.93428521	CS
4	-1.021	-4.69749252358	21.735	22.04	20.62	3092	20.93112157	CS
12	-1.686	-7.52678571429	22.4	25.28	20.62	5082	23.28914012	CS
26	0.7505	3.75936083352	19.9635	25.28	19.9635	3407	22.64923062	CS
52	-4.586	-18.1264822134	25.3	28.3432	19.9635	3860	22.94389088	CS
156	-20.30652	-49.5033217521	41.02052	42.82	18.654	2488	24.34443642	CS
260	-14.286	-40.8171428571	35	59.95	18.654	1989	28.71893713	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732919340	20.714	0	0.00	20.714	20.714	20.714	0
1732746540	20.714	-0.23	-1.09	20.714	20.714	20.714	691
1732659960	20.942226	0	0.00	20.942226	20.942226	20.942226	0
1732573560	20.942226	0.06	0.30	20.95	20.95	20.942226	19169
1732314000	20.88	0.17	0.80	21	21	20.88	2245
1732227900	20.714	-0.14	-0.65	20.66	20.714	20.62	5287
1732141740	20.85	-0.15	-0.71	20.85	20.85	20.85	933
1732054800	21	-0.27	-1.27	21	21	21	519
1731968640	21.27	-0.77	-3.49	21.19	21.27	21.19	1217
1731709560	22.04	0	0.00	22.04	22.04	22.04	0
1731623160	22.04	0	0.00	22.04	22.04	22.04	0
1731536760	22.04	0.09	0.41	22.04	22.04	22.04	285
1731450480	21.95	0.22	0.99	21.95	21.95	21.95	221
1731364080	21.735	0	0.00	21.735	21.735	21.735	0
1731104880	21.735	0	0.00	21.735	21.735	21.735	0
1731018480	21.735	0	0.00	21.735	21.735	21.735	0
1730932080	21.735	0	0.00	21.735	21.735	21.735	0
1730845680	21.735	0.23	1.09	21.735	21.735	21.735	356
1730755620	21.5	0	0.00	21.5	21.5	21.5	0
1730496420	21.5	-0.3	-1.38	21.5	21.5	21.5	2365
1730409900	21.8	0	0.00	21.8	21.8	21.8	0
1730323500	21.8	-0.33	-1.49	21.8	21.8	21.8	3653
1730237280	22.13	0.01	0.05	22	22.13	22	2006
1730150880	22.12	-0.3	-1.34	22.3	22.3	22.12	2645
1729891740	22.42	0	0.00	22.42	22.42	22.42	0
1729805340	22.42	0	0.00	22.42	22.42	22.42	0
1729718940	22.42	-0.31	-1.38	22.38	22.42	22.38	2454
1729632000	22.733	0	0.00	22.733	22.733	22.733	0
1729545600	22.733	0.22	0.99	22.733	22.733	22.733	1740
1729286400	22.51	-0.29	-1.27	22.51	22.51	22.51	14796
1729200000	22.8	0.04	0.16	22.8	22.8	22.8	5789
1729113960	22.7625	-0.05	-0.23	22.56	22.7625	22.56	13656
1729027680	22.816	0.12	0.54	22.7745	22.816	22.7745	5027
1728941100	22.6943	0	0.00	22.6943	22.6943	22.6943	0
1728681900	22.6943	-0.32	-1.37	22.98	22.98	22.6943	3110
1728595200	23.01	0	0.00	23.01	23.01	23.01	0
1728508800	23.01	-0.44	-1.88	23.051	23.051	23.01	12203
1728422580	23.45	-0.7	-2.90	23.67	23.67	23.4433	600
1728336420	24.15	0	0.00	24.15	24.15	24.15	0
1728077220	24.15	-0.59	-2.37	24.15	24.15	24.15	5032
1727990940	24.7355	0	0.00	24.7355	24.7355	24.7355	0
1727904540	24.7355	0	0.00	24.7355	24.7355	24.7355	0
1727818140	24.7355	0.1	0.39	24.64	24.7355	24.64	10645
1727731380	24.64	-0.05	-0.20	24.7	24.7	24.5299	8535
1727472000	24.69	-0.59	-2.33	24.9345	24.94	24.69	12480
1727386200	25.28	0.81	3.31	25.055	25.28	25.055	33999
1727299740	24.47	0	0.00	24.47	24.47	24.47	0
1727213340	24.47	0	0.00	24.47	24.47	24.47	0
1727126940	24.47	1.53	6.67	24.5969	24.5969	24.47	6048
1726867620	22.94	0	0.00	22.94	22.94	22.94	0
1726781220	22.94	-0.04	-0.17	22.929074	22.94	22.868	549
1726694640	22.98	0	0.00	22.98	22.98	22.98	0
1726608240	22.98	0.31	1.37	22.98	22.98	22.98	222
1726522140	22.668972	0	0.00	22.668972	22.668972	22.668972	0
1726262940	22.668972	0.12	0.53	22.668972	22.668972	22.668972	301
1726176540	22.55	-0.05	-0.20	22.6	22.6	22.55	1800
1726090140	22.595	0.04	0.20	22.595	22.595	22.595	122
1726003500	22.55	-0.16	-0.70	22.71	22.71	22.48	1346
1725917160	22.71	0.56	2.53	22.4	22.71	22.4	892
1725658020	22.15	0.75	3.50	22.085	22.15	21.4	1476
1725571440	21.4	0.1	0.47	21.4	21.4	21.4	274
1725485040	21.3	-0.01	-0.07	21.3	21.3	21.3	193
1725398880	21.314	-0.19	-0.87	20	21.48	20	2473

Enghouse Systems (PK)

Consolidated Operations

Virgin Money UK

Clean Energy Fuels

Northwest Copper (PK)

Oventus Medical

JL Mag RareEarth

Easton Investments

Nano One Materials (PK)

New Horizon (CE)

Sparebank 1 Ostfold Aker...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관