Financial 15 Split Corporation (PK)【FNNCF】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
Financial 15 Split Corporation (PK) (FNNCF)
Financial 15 Split Corporation (PK) (FNNCF) 과거

Financial 15 Split Corporation (PK) (FNNCF)

5.49

0.17

(3.20%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.228	-3.98740818468	5.718	5.718	5.3	725	5.4297931	CS
4	-0.202	-3.54884047786	5.692	6.07	5.3	733	5.71983966	CS
12	-1.156	-17.3939211556	6.646	6.673665	5.3	720	6.15001774	CS
26	-0.86	-13.5433070866	6.35	7.28	5.3	575	6.30043742	CS
52	-0.5	-8.34724540902	5.99	7.28	5.3	853	6.07357955	CS
156	-3.26	-37.2571428571	8.75	8.75	3.9872	932	6.15151765	CS
260	2.07623	60.819270191	3.41377	9.718	2.05	1087	5.52844535	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320120	5.49	0.17	3.20	5.49	5.49	5.49	418
1744234140	5.32	0	0.00	5.3	5.32	5.3	700
1744147740	5.32	0	0.00	5.32	5.32	5.32	200
1744061220	5.32	0	0.00	5.32	5.32	5.32	0
1743802020	5.32	-0.4	-6.96	5.45	5.45	5.32	1200
1743715440	5.718	-0.07	-1.21	5.718	5.718	5.718	800
1743629040	5.7883129	-0.28	-4.64	5.66	5.7883129	5.66	775
1743542880	6.07	0	0.00	6.07	6.07	6.07	0
1743456480	6.07	0	0.00	6.07	6.07	6.07	0
1743197280	6.07	0	0.00	6.07	6.07	6.07	0
1743110880	6.07	0.02	0.33	6.07	6.07	6.07	2000
1743024540	6.05	0	0.00	6.05	6.05	6.05	0
1742938140	6.05	0	0.00	6.05	6.05	6.05	0
1742851740	6.05	0	0.00	6.05	6.05	6.05	0
1742592540	6.05	0.3	5.22	6.05	6.05	6.05	200
1742506200	5.75	0	0.00	5.75	5.75	5.75	0
1742419800	5.75	0	0.00	5.75	5.75	5.75	0
1742333400	5.75	0	0.00	5.75	5.75	5.75	0
1742246880	5.75	0	0.00	5.75	5.75	5.75	0
1741987680	5.75	0.02	0.35	5.692	5.75	5.692	720
1741901280	5.73	0	0.00	5.73	5.73	5.73	0
1741814880	5.73	0	0.00	5.73	5.73	5.73	0
1741728480	5.73	0.1	1.85	5.73	5.73	5.73	362
1741641600	5.626	-0.33	-5.60	5.626	5.626	5.626	525
1741386000	5.96	-0.03	-0.50	5.96	5.96	5.96	400
1741299840	5.99	0	0.00	5.99	5.99	5.99	0
1741213440	5.99	0.31	5.38	5.99	5.99	5.99	700
1741126800	5.684	-0.68	-10.63	5.684	5.684	5.684	323
1741040460	6.36	0	0.00	6.36	6.36	6.36	0
1740781260	6.36	-0.12	-1.91	6.42	6.42	6.36	792
1740695340	6.484	-0.1	-1.46	6.484	6.484	6.484	100
1740608400	6.58	-0.07	-1.05	6.53	6.58	6.53	1368
1740522000	6.65	0	0.00	6.65	6.65	6.65	0
1740435600	6.65	-0.01	-0.15	6.65	6.65	6.65	1000
1740176880	6.66	0	0.00	6.66	6.66	6.66	0
1740090480	6.66	-0.01	-0.20	6.66	6.66	6.66	2600
1740003600	6.673665	0	0.00	6.673665	6.673665	6.673665	0
1739917200	6.673665	0	0.00	6.673665	6.673665	6.673665	0
1739571600	6.673665	0	0.00	6.673665	6.673665	6.673665	0
1739485200	6.673665	0	0.00	6.673665	6.673665	6.673665	0
1739398800	6.673665	0	0.00	6.673665	6.673665	6.673665	0
1739312400	6.673665	0	0.00	6.673665	6.673665	6.673665	0
1739226000	6.673665	0.16	2.45	6.673665	6.673665	6.673665	800
1738967280	6.514	0	0.00	6.514	6.514	6.514	0
1738880880	6.514	0	0.00	6.514	6.514	6.514	0
1738794480	6.514	0	0.00	6.514	6.514	6.514	0
1738708080	6.514	0.24	3.89	6.514	6.514	6.514	105
1738621740	6.2699999	-0.26	-3.98	6.21	6.2699999	6.2	400
1738362000	6.53	-0.12	-1.75	6.53	6.53	6.53	1012
1738276020	6.646	0	0.00	6.646	6.646	6.646	0
1738189620	6.646	0	0.00	6.646	6.646	6.646	0
1738103220	6.646	0	0.00	6.646	6.646	6.646	0
1738016820	6.646	0	0.00	6.646	6.646	6.646	0
1737757620	6.646	0	0.00	6.646	6.646	6.646	0
1737671220	6.646	0	0.00	6.646	6.646	6.646	0
1737584820	6.646	0	0.00	6.646	6.646	6.646	0
1737498420	6.646	0	0.00	6.646	6.646	6.646	0
1737152820	6.646	0	0.00	6.646	6.646	6.646	0
1737066420	6.646	0.48	7.71	6.646	6.646	6.646	200
1736979600	6.17	0	0.00	6.17	6.17	6.17	0
1736893200	6.17	0	0.00	6.17	6.17	6.17	0
1736806800	6.17	-0.32	-4.87	6.19	6.19	6.17	500

Financial 15 Split (PK)

F3 Uranium (QB)

Liberty Defense

Nobilis Health (CE)

Horizon Technology

Construction Partners

Mackenzie Realty Capital (PK)

BNP Paribas Issuance

BW Offshore (PK)

Highcroft Investments

Global PVQ (CE)

Sound Point Meridian Cap... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관