S4 Capital PLC (PK)【SCPPF】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
S4 Capital PLC (PK) (SCPPF)
S4 Capital PLC (PK) (SCPPF) 과거

S4 Capital PLC (PK) (SCPPF)

0.437

-0.01

(-2.24%)

마감 15 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0154	-3.40406719717	0.4524	0.461	0.419	2395	0.44654323	CS
4	0.0067	1.55705321868	0.4303	0.489	0.4078	8588	0.44202712	CS
12	0.007	1.62790697674	0.43	0.519	0.378	42532	0.41528009	CS
26	-0.301	-40.7859078591	0.738	0.85745	0.378	27380	0.44063843	CS
52	-0.038	-8	0.475	0.85745	0.378	35404	0.54175509	CS
156	-6.553	-93.748211731	6.99	7.08	0.378	26540	0.97209407	CS
260	-2.523	-85.2364864865	2.96	13	0.378	23072	1.84394584	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.437	-0.01	-2.24	0.419	0.437	0.419	1712
1739485320	0.447	0	0.00	0.447	0.447	0.447	0
1739398920	0.447	0.009	2.05	0.4416	0.447	0.4416	3000
1739312940	0.438	-0.0168	-3.69	0.438	0.438	0.438	1112
1739226000	0.4548	0.0073	1.63	0.461	0.461	0.4548	397
1738967160	0.4475	-0.0175	-3.76	0.4524	0.4524	0.4475	5071
1738880400	0.465	-0.0066	-1.40	0.465	0.465	0.465	359
1738794480	0.4716	0	0.00	0.4716	0.4716	0.4716	0
1738708080	0.4716	0.0068	1.46	0.4716	0.4716	0.4716	2216
1738621740	0.4648	-0.0166	-3.45	0.4648	0.4648	0.4648	786
1738362000	0.4814	-0.0076	-1.55	0.47	0.4814	0.47	2529
1738276080	0.489	0.023	4.94	0.489	0.489	0.489	263
1738189740	0.466	0.00305	0.66	0.466	0.466	0.466	2950
1738103280	0.46295	0.04445	10.62	0.4686	0.475	0.46295	21537
1738016820	0.4185	-0.0325	-7.21	0.435	0.435	0.4078	47057
1737757440	0.451	-0.009	-1.96	0.459	0.459	0.451	21749
1737671220	0.46	0.01	2.22	0.46	0.46	0.46	4623
1737584940	0.45	0	0.00	0.45	0.45	0.45	0
1737498540	0.45	0.0244	5.73	0.45	0.474	0.45	18486
1737152880	0.4256	0.0092	2.21	0.4303	0.4303	0.4256	5279
1737066420	0.4164	0.0364	9.58	0.419	0.419	0.4164	102371
1736979720	0.38	-0.025	-6.17	0.387	0.387	0.38	1728
1736893380	0.405	0.005	1.25	0.405	0.405	0.405	906
1736806920	0.4	0	0.00	0.4	0.4	0.4	0
1736547720	0.4	0	0.00	0.4	0.4	0.4	15063
1736375340	0.4	-0.0036	-0.89	0.4	0.4	0.4	592
1736288940	0.4036	-0.0294	-6.79	0.406	0.4394	0.4036	5580
1736202360	0.433	0.027	6.65	0.433	0.433	0.433	1353
1735942980	0.406	-0.016	-3.79	0.406	0.406	0.406	200
1735856700	0.422	0.022	5.50	0.43	0.43	0.4156	5035
1735684140	0.4	0	0.00	0.4	0.4	0.4	0
1735597740	0.4	0.008	2.04	0.4	0.4	0.4	7035
1735338000	0.392	0	0.00	0.378	0.392	0.378	47877
1735252020	0.392	-0.028	-6.67	0.4099999	0.445	0.392	1181981
1735078200	0.42	0.0035	0.84	0.428	0.428	0.42	10850
1734992400	0.4165	-0.0135	-3.14	0.42389	0.42389	0.4	18648
1734733200	0.43	-0.0225	-4.97	0.444	0.444	0.43	16805
1734646800	0.4525	-0.0155	-3.31	0.455	0.455	0.44	54820
1734560940	0.468	0.018	4.00	0.486	0.486	0.468	2331
1734474360	0.45	-0.017	-3.64	0.4607	0.465	0.45	13894
1734388140	0.467	-0.0222	-4.54	0.476	0.476	0.45	109755
1734128700	0.4892	0	0.00	0.4892	0.4892	0.4892	0
1734042300	0.4892	0	0.00	0.4892	0.4892	0.4892	0
1733955900	0.4892	-0.0008	-0.16	0.49	0.49	0.4892	14250
1733869200	0.49	-0.0108	-2.16	0.49	0.49	0.49	25079
1733782800	0.5008	0.0008	0.16	0.4933	0.5008	0.4933	2548
1733523600	0.5	0.036	7.76	0.5	0.519	0.5	20508
1733437500	0.464	-0.021	-4.33	0.48	0.48	0.463	86439
1733350980	0.485	0.0268	5.85	0.482	0.5	0.471	4302
1733264700	0.4582	0.0012	0.26	0.447	0.4601	0.447	6890
1733178180	0.457	-0.008	-1.72	0.4565	0.457	0.4565	3104
1732918200	0.465	0.0108	2.38	0.465	0.465	0.465	124561
1732746540	0.4542	0.0077	1.72	0.469	0.469	0.4542	3392
1732660140	0.4465	-0.0013	-0.29	0.4342	0.4465	0.4342	486
1732573560	0.4478	0.0178	4.14	0.47	0.477	0.4478	13070
1732314000	0.43	-0.005	-1.15	0.43	0.43	0.43	2675
1732227900	0.435	0.0240001	5.84	0.46	0.4715	0.435	31005
1732141740	0.4109999	-0.0025	-0.60	0.4109999	0.4109999	0.4109999	2500
1732054800	0.4135	0.019	4.82	0.4135	0.4135	0.4135	1538
1731968640	0.3945	-0.0165	-4.01	0.3945	0.3945	0.3945	1349
1731681000	0.4109999	0	0.00	0.4109999	0.4109999	0.4109999	0

S4 Capital (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관