Imperium Technology Group Ltd (PK)【IPGGF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Imperium Technology Group Ltd (PK) (IPGGF)
Imperium Technology Group Ltd (PK) (IPGGF) 과거

Imperium Technology Group Ltd (PK) (IPGGF)

0.1868

0.00

(0.00%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0107	-5.41772151899	0.1975	0.2193	0.1239	3007	0.20741109	CS
4	-0.1195	-39.0140385243	0.3063	0.3063	0.1239	2655	0.2087477	CS
12	-0.2432	-56.5581395349	0.43	0.4561	0.1239	6136	0.32955142	CS
26	-0.2132	-53.3	0.4	1.09	0.1239	8708	0.57409573	CS
52	-0.1182	-38.7540983607	0.305	1.3	0.1239	14159	0.47652429	CS
156	-1.6732	-89.9569892473	1.86	2.19	0.1239	17432	0.95958803	CS
260	-0.7732	-80.5416666667	0.96	4.72	0.1239	31448	1.56427697	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320120	0.1868	-0.01275	-6.39	0.1868	0.1868	0.1868	250
1744234140	0.19955	-0.01045	-4.98	0.2193	0.2193	0.1239	5657
1744147740	0.21	-0.0041	-1.91	0.21	0.21	0.21	236
1744061220	0.2141	0.0071	3.43	0.2087	0.2189	0.1877	7418
1743802020	0.207	0.02	10.70	0.1975	0.2185	0.1871	1475
1743715440	0.187	0.004	2.19	0.1996	0.1996	0.187	3700
1743629040	0.183	-0.066	-26.51	0.221	0.221	0.1414	8600
1743542640	0.249	0.0705	39.50	0.1785	0.249	0.1785	1331
1743456180	0.1785	0.0095	5.62	0.1785	0.21425	0.1785	3930
1743197340	0.169	-0.054	-24.22	0.20865	0.2283	0.169	1492
1743110880	0.223	0.0116	5.49	0.223	0.223	0.196	1675
1743024540	0.2114	-0.0244	-10.35	0.2634	0.2634	0.2114	4352
1742938140	0.2358	0.0058	2.52	0.2358	0.2358	0.2358	487
1742851200	0.23	-0.02	-8.00	0.2005	0.24525	0.2005	2470
1742592540	0.25	-0.0261	-9.45	0.25	0.25	0.25	530
1742505960	0.2761	-0.0177	-6.02	0.2161	0.2761	0.2161	1350
1742419200	0.2938	0.0002	0.07	0.2938	0.2938	0.2938	258
1742333400	0.2936	0.02955	11.19	0.2936	0.2936	0.2936	139
1742246400	0.26405	0.03775	16.68	0.2781	0.2781	0.26405	1670
1741987680	0.2263	-0.0839	-27.05	0.3063	0.3063	0.2263	6075
1741901340	0.3101999	0.0515999	19.95	0.2302	0.3101999	0.2302	1200
1741814940	0.2586	-0.018	-6.51	0.2425	0.2625	0.2425	3740
1741728480	0.2766	0.0166	6.38	0.2839999	0.2943799	0.26	4760
1741641600	0.26	-0.0418	-13.85	0.28832	0.28832	0.26	13958
1741386000	0.3018	0.0253	9.15	0.3018	0.3018	0.3018	506
1741300140	0.2765	-0.0119	-4.13	0.26	0.30284	0.26	2200
1741213440	0.2884	0.01	3.59	0.2884	0.2884	0.2884	12000
1741126800	0.2784	-0.02205	-7.34	0.352	0.352	0.275	20907
1741040760	0.30045	-0.0464	-13.38	0.32085	0.32085	0.30045	1100
1740781740	0.34685	0	0.00	0.34685	0.34685	0.34685	0
1740695340	0.34685	-0.00315	-0.90	0.3469	0.3469	0.3238	2607
1740608400	0.35	0.0001	0.03	0.3079	0.35	0.3079	20203
1740522480	0.3499	-0.0148	-4.06	0.3247	0.3499	0.3247	3201
1740435600	0.3647	0.017	4.89	0.3247	0.3647	0.3247	3555
1740176400	0.3477	-0.0296	-7.85	0.35	0.35	0.328	4866
1740090480	0.3773	0.0087	2.36	0.4045	0.4045	0.3773	1970
1740003960	0.3686	0.0186	5.31	0.35	0.3686	0.35	4155
1739917740	0.35	-0.01	-2.78	0.36	0.36	0.35	44587
1739572020	0.36	-0.02	-5.26	0.324	0.36	0.324	6388
1739485320	0.38	0.01	2.70	0.3317	0.3822999	0.3317	3368
1739398920	0.37	0.01	2.78	0.36	0.37	0.36	1823
1739312940	0.36	-0.02	-5.26	0.3783	0.3822999	0.36	1960
1739226000	0.38	0.00415	1.10	0.3555	0.3822999	0.3555	5525
1738967160	0.37585	-0.00415	-1.09	0.324	0.37585	0.307	5967
1738880400	0.38	0.01	2.70	0.37	0.38	0.36	6749
1738794000	0.37	0.0042	1.15	0.3801	0.3802	0.36	3008
1738708080	0.3658	0.0058	1.61	0.3801	0.3822999	0.3658	4200
1738621740	0.36	-0.01805	-4.77	0.324	0.37	0.324	4522
1738362000	0.37805	-0.00761	-1.97	0.37805	0.37805	0.36	34510
1738276080	0.38566	0.02566	7.13	0.36	0.3961	0.36	4340
1738189740	0.36	-0.01935	-5.10	0.3261	0.3625	0.3261	1320
1738103280	0.37935	-0.0039	-1.02	0.3625	0.37935	0.3625	2704
1738016820	0.38325	0.00325	0.86	0.3625	0.3874	0.3625	12733
1737757440	0.38	0.02	5.56	0.3479999	0.3867	0.3479999	7329
1737671220	0.36	-0.0125	-3.36	0.36	0.36	0.36	15439
1737584640	0.3725	-0.05525	-12.92	0.38	0.38	0.37	10104
1737498540	0.42775	-0.00225	-0.52	0.4455	0.4455	0.3869	13213
1737152880	0.43	-0.0215	-4.76	0.43	0.4561	0.43	5922
1737066420	0.4515	0.014	3.20	0.43	0.4515	0.43	2495
1736979720	0.4375	-0.0115	-2.56	0.425	0.4375	0.425	3679
1736893380	0.449	-0.0134	-2.90	0.425	0.449	0.425	3339
1736806800	0.4624	0.0224	5.09	0.4704	0.4704	0.4624	441

Imperium Technology (PK)

OMX Copenhagen 25 GI

Ftse Italia Telecomunicazioni

Atresmedia Corporacion D... (PK)

Vontobel Financial Produ...

Addiko Bank (PK)

Pineapple Energy

Sino Ocean Land (PK)

National Express (PK)

International Tower Hill...

RNY Property (GM)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관