Rockhopper Exploration Plc (PK)【RCKHF】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
Rockhopper Exploration Plc (PK) (RCKHF)
Rockhopper Exploration Plc (PK) (RCKHF) 과거

Rockhopper Exploration Plc (PK) (RCKHF)

0.4782

0.0282

(6.27%)

마감 14 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0118	-2.40816326531	0.49	0.5022	0.4445	12050	0.45991805	CS
4	0.0032	0.673684210526	0.475	0.55	0.405	20508	0.48655748	CS
12	0.1982	70.7857142857	0.28	0.55	0.246	26493	0.42640419	CS
26	0.2882	151.684210526	0.19	0.55	0.148	22426	0.37284651	CS
52	0.3082	181.294117647	0.17	0.55	0.136	23545	0.30044347	CS
156	0.3532	282.56	0.125	0.55	0.08	20457	0.22668992	CS
260	0.4182	697	0.06	0.55	0.058	17485	0.20021977	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901340	0.4782	0.0282	6.27	0.5022	0.5022	0.4782	890
1741814940	0.45	-0.0267	-5.60	0.45	0.45	0.45	25000
1741728000	0.4767	0	0.00	0.4767	0.4767	0.4767	0
1741641600	0.4767	0.0067	1.43	0.4767	0.4767	0.4767	1500
1741386000	0.47	-0.02	-4.08	0.4445	0.47	0.4445	21500
1741300140	0.49	0.085	20.99	0.49	0.49	0.49	200
1741213440	0.405	-0.0663	-14.07	0.4844	0.485	0.405	38128
1741126800	0.4713	-0.0287	-5.74	0.4713	0.4713	0.4713	300
1741040940	0.5	0	0.00	0.5	0.5	0.5	0
1740781740	0.5	0	0.00	0.5	0.5	0.5	0
1740695340	0.5	-0.0217	-4.16	0.5	0.5	0.5	2000
1740608880	0.5217	0	0.00	0.5217	0.5217	0.5217	0
1740522480	0.5217	-0.0073	-1.38	0.5	0.527	0.48875	25706
1740435600	0.529	0	0.00	0.529	0.529	0.529	0
1740176400	0.529	0.011	2.12	0.548	0.548	0.529	46797
1740090360	0.518	0	0.00	0.518	0.518	0.518	0
1740003960	0.518	-0.0236	-4.36	0.55	0.55	0.518	43468
1739917740	0.5416	0.0516	10.53	0.5416	0.5416	0.5416	1000
1739572020	0.49	0.015	3.16	0.50915	0.52	0.49	51000
1739485320	0.475	0.0033	0.70	0.475	0.475	0.475	10000
1739398920	0.4717	0.0127	2.77	0.4717	0.4717	0.4717	2100
1739312940	0.459	-0.00475	-1.02	0.459	0.459	0.459	2000
1739226000	0.46375	-0.00525	-1.12	0.5022	0.5022	0.46375	1887
1738967160	0.469	0.0265	5.99	0.469	0.469	0.469	8900
1738880400	0.4425	0	0.00	0.4425	0.4425	0.4425	20000
1738794000	0.4425	0.015485	3.63	0.4874	0.4874	0.4425	3448
1738708080	0.427015	-0.045685	-9.66	0.4099999	0.427015	0.4099999	7000
1738621740	0.4727	0.0427	9.93	0.433	0.4727	0.433	102500
1738362000	0.43	0.013	3.12	0.42	0.43	0.42	6800
1738276080	0.417	-0.0323	-7.19	0.465	0.465	0.417	94201
1738189740	0.4493	-0.0173	-3.71	0.4868	0.4868	0.4493	1000
1738103280	0.4666	0.0066	1.43	0.406	0.4666	0.406	4200
1738016820	0.46	-0.02	-4.17	0.4575	0.46	0.435	4774
1737757440	0.48	-0.0184	-3.69	0.4946	0.4946	0.44302	39050
1737671220	0.4984	0.03075	6.58	0.4984	0.4984	0.4984	2119
1737584640	0.46765	-0.00235	-0.50	0.4855	0.4855	0.46765	75300
1737498540	0.47	-0.01	-2.08	0.506	0.5061	0.4677	37407
1737152880	0.48	0.043	9.84	0.48	0.48	0.48	100200
1737066420	0.437	0.031	7.64	0.437	0.437	0.437	2273
1736979720	0.406	-0.034	-7.73	0.43	0.44	0.406	30273
1736893380	0.44	-0.0442	-9.13	0.44	0.44	0.44	7000
1736806800	0.4842	0.0422	9.55	0.44	0.4842	0.44	9300
1736547720	0.442	0.07285	19.73	0.3776	0.4601	0.3776	107629
1736375340	0.36915	-0.05505	-12.98	0.4101	0.4101	0.36915	7096
1736288940	0.4242	0.0242	6.05	0.45	0.45	0.4242	19400
1736202360	0.4	0.04614	13.04	0.3857999	0.4	0.365	22801
1735942980	0.35386	0.02386	7.23	0.376	0.38	0.34655	22540
1735856760	0.33	0	0.00	0.33	0.33	0.33	0
1735683960	0.33	0.0048	1.48	0.3545	0.3545	0.33	3000
1735597740	0.3252	0.0252	8.40	0.2805	0.3252	0.2805	3234
1735338000	0.3	0.001	0.33	0.3	0.3	0.3	1700
1735251000	0.299	0	0.00	0.299	0.299	0.299	0
1735078200	0.299	0.0140001	4.91	0.299	0.299	0.299	2000
1734992400	0.2849999	-0.0134	-4.49	0.248	0.2849999	0.246	162284
1734733200	0.2984	0.02976	11.08	0.268	0.2985	0.26	56000
1734646800	0.26864	-0.03136	-10.45	0.28	0.28	0.255	9166
1734560940	0.3	0.05	20.00	0.275	0.3021	0.275	11600
1734474360	0.25	-0.0627	-20.05	0.2952	0.2952	0.25	1586
1734388140	0.3127	0.0127	4.23	0.3133	0.315	0.29135	51184

Rockhopper Exploration (PK)

Canadian Utilities

Chiba Bank (PK)

Rse Archive (GM)

RSE Collection (GM)

Yancoal Australia (PK)

DJ Global Emerging Indus...

RSE Archive (GM)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관