Flow Traders Ltd (PK)【FLTLF】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
Flow Traders Ltd (PK) (FLTLF)
Flow Traders Ltd (PK) (FLTLF) 과거

Flow Traders Ltd (PK) (FLTLF)

33.50

1.80

(5.68%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.5	8.06451612903	31	33.5	30.5	19988	31.49529155	CS
4	4.456	15.342239361	29.044	33.5	28.925	7687	31.10002728	CS
12	8.76	35.4082457559	24.74	33.5	24.74	4021	30.38117006	CS
26	10.216	43.8756227452	23.284	33.5	21.76	2886	29.02943729	CS
52	13.17	64.7811116576	20.33	33.5	16.102	2360	25.22427526	CS
156	10.75	47.2527472527	22.75	33.5	15.3	1877	23.95995665	CS
260	10.75	47.2527472527	22.75	33.5	15.3	1877	23.95995665	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320120	33.5	1.8	5.68	32.689999	33.5	32.67	4635
1744234140	31.7	0.75	2.42	32.127899	32.127899	30.5	51421
1744147740	30.95	-1.05	-3.28	30.515	31.16	30.515	15821
1744061220	32	0.71	2.27	32.04	32.04	31.962	1000
1743802020	31.29	1.69	5.71	31	31.29	31	11710
1743715740	29.6	0	0.00	29.6	29.6	29.6	0
1743629340	29.6	0	0.00	29.6	29.6	29.6	0
1743542940	29.6	0	0.00	29.6	29.6	29.6	0
1743456540	29.6	0	0.00	29.6	29.6	29.6	0
1743197340	29.6	0	0.00	29.6	29.6	29.6	0
1743110940	29.6	0	0.00	29.6	29.6	29.6	0
1743024540	29.6	0.14	0.48	29.75	29.75	29.6	10000
1742937600	29.46	0	0.00	29.46	29.46	29.46	0
1742851200	29.46	-0.12	-0.40	29.46	29.46	29.46	2900
1742592540	29.577	-0.13	-0.43	29.81	29.81	29.577	948
1742505960	29.705	0.34	1.18	29.2	29.705	29.2	820
1742419200	29.36	-0.59	-1.97	29.42	29.42	29.3	1150
1742333400	29.95	0.22	0.72	29.95	29.95	29.95	685
1742246400	29.735	0.29	0.97	29.735	29.735	29.735	888
1741987680	29.45	0.52	1.82	29.45	29.45	29.45	700
1741901340	28.925	-0.54	-1.82	29.044	29.044	28.925	1886
1741814940	29.46	0.12	0.41	29.46	29.46	29.46	200
1741728480	29.34	1.46	5.24	29.165	29.34	29.165	471
1741641600	27.88	0.26	0.94	27.8	27.88	27.8	248
1741386000	27.62	-0.38	-1.36	27.62	27.62	27.62	3583
1741300140	28	1.28	4.79	27.48	28	27.48	7171
1741213740	26.72	0	0.00	26.72	26.72	26.72	0
1741127340	26.72	0	0.00	26.72	26.72	26.72	0
1741040940	26.72	0	0.00	26.72	26.72	26.72	0
1740781740	26.72	0	0.00	26.72	26.72	26.72	0
1740695340	26.72	-0.44	-1.62	26.72	26.72	26.72	250
1740608400	27.16	-0.14	-0.51	27.16	27.16	27.16	245
1740522000	27.3	0	0.00	27.3	27.3	27.3	0
1740435600	27.3	0.91	3.46	27.3	27.3	27.3	500
1740176940	26.386	0	0.00	26.386	26.386	26.386	0
1740090540	26.386	0	0.00	26.386	26.386	26.386	0
1740004140	26.386	0	0.00	26.386	26.386	26.386	0
1739917740	26.386	-1.49	-5.36	26.386	26.386	26.386	125
1739571720	27.88	0	0.00	27.88	27.88	27.88	0
1739485320	27.88	3.01	12.10	26.2	27.99	26.2	564
1739398800	24.87	0	0.00	24.87	24.87	24.87	0
1739312400	24.87	0	0.00	24.87	24.87	24.87	0
1739226000	24.87	-0.38	-1.50	24.87	24.87	24.87	293
1738966800	25.25	0	0.00	25.25	25.25	25.25	0
1738880400	25.25	0.12	0.48	25.25	25.25	25.25	119
1738794480	25.13	0	0.00	25.13	25.13	25.13	0
1738708080	25.13	-0.05	-0.18	25.13	25.13	25.13	1106
1738621740	25.175	0.16	0.62	25.1	25.175	25.1	3673
1738362000	25.02	-0.29	-1.15	25.02	25.02	25.02	1078
1738276020	25.31	0	0.00	25.31	25.31	25.31	0
1738189620	25.31	0	0.00	25.31	25.31	25.31	0
1738103220	25.31	0	0.00	25.31	25.31	25.31	0
1738016820	25.31	0.57	2.30	25.31	25.31	25.31	914
1737757680	24.74	0	0.00	24.74	24.74	24.74	0
1737671280	24.74	0	0.00	24.74	24.74	24.74	0
1737584880	24.74	0	0.00	24.74	24.74	24.74	0
1737498480	24.74	0	0.00	24.74	24.74	24.74	0
1737152880	24.74	1.14	4.83	24.74	24.74	24.74	150
1737066180	23.6	0	0.00	23.6	23.6	23.6	0
1736979780	23.6	0	0.00	23.6	23.6	23.6	0
1736893380	23.6	0	0.00	23.6	23.6	23.6	100
1736806800	23.6	-0.25	-1.05	23.5	23.6	23.46	955

Flow Traders (PK)

Schloss Wachenheim

Twin Butte Energy (CE)

Nokian Renkaa (PK)

Cavendish Hydrogen ASA (CE)

Yokogawa Electric (PK)

Bangkok Chain Hospital P... (PK)

Global PVQ (CE)

Sound Point Meridian Cap... (PK)

Patriot Resources (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관