Talga Group Ltd (PK)【TLGRF】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
Talga Group Ltd (PK) (TLGRF)
Talga Group Ltd (PK) (TLGRF) 과거

Talga Group Ltd (PK) (TLGRF)

0.2855

-0.0145

(-4.83%)

마감 09 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0345	-10.78125	0.32	0.35	0.2855	4625	0.30544841	CS
4	0.0355	14.2	0.25	0.35	0.25	13656	0.29003929	CS
12	-0.0433	-13.1690997567	0.3288	0.35	0.181	26988	0.2788184	CS
26	-0.0745	-20.6944444444	0.36	0.43	0.1771	24495	0.28716029	CS
52	-0.1219	-29.9214531173	0.4074	0.62	0.1771	24723	0.35882128	CS
156	-0.7745	-73.0660377358	1.06	1.38	0.1771	29161	0.76114724	CS
260	-0.0295	-9.36507936508	0.315	1.73	0.118	69850	0.9757516	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738967160	0.2854999	-0.0145	-4.83	0.34	0.34	0.2854999	1885
1738880400	0.3	0	0.00	0.3	0.305	0.29	10700
1738794000	0.3	0.005	1.69	0.3	0.3	0.3	426
1738708080	0.295	-0.055	-15.71	0.295	0.295	0.295	4800
1738621740	0.35	0.05	16.67	0.35	0.35	0.35	3000
1738362000	0.3	0.0206	7.37	0.32	0.32	0.3	4200
1738276080	0.2794	-0.0138	-4.71	0.2794	0.2794	0.2794	1499
1738189740	0.2932	-0.0268	-8.38	0.2932	0.2932	0.2932	499
1738103280	0.32	-0.0091	-2.77	0.329	0.34	0.3	7815
1738016820	0.3291	0.0002	0.06	0.32	0.3331	0.318	15110
1737757440	0.3289	0.0394	13.61	0.3	0.34	0.3	60550
1737671220	0.2895	0.0145	5.27	0.2895	0.2895	0.2895	1000
1737584640	0.275	0.004	1.48	0.28	0.28	0.275	2500
1737498540	0.271	-0.004	-1.45	0.3	0.3	0.271	55100
1737152880	0.275	0.015	5.77	0.275	0.275	0.275	15501
1737066420	0.26	-0.00865	-3.22	0.2623	0.275	0.26	60618
1736979720	0.26865	0.00615	2.34	0.26865	0.26865	0.26865	8702
1736893380	0.2625	-0.0025	-0.94	0.2625	0.2625	0.2625	400
1736806800	0.265	0.015	6.00	0.2625	0.265	0.25	6747
1736547720	0.25	-0.01	-3.85	0.25	0.25	0.25	300
1736375340	0.26	-0.015	-5.45	0.27	0.27	0.26	4400
1736288940	0.275	0.0125	4.76	0.3	0.3	0.25	168657
1736202360	0.2625	0.002	0.77	0.25	0.2625	0.25	2200
1735942980	0.2605	-0.032	-10.94	0.2693999	0.27	0.2605	5400
1735856700	0.2925	0.0309	11.81	0.28	0.2925	0.275	28120
1735683960	0.2616	-0.0009	-0.34	0.25	0.28	0.25	29509
1735597740	0.2625	0.00095	0.36	0.28	0.28	0.25	45557
1735338000	0.26155	-0.00105	-0.40	0.255	0.26155	0.25	31570
1735252020	0.2626	-0.0024	-0.91	0.23	0.2859999	0.23	10100
1735078200	0.265	0	0.00	0.32	0.32	0.265	19370
1734992400	0.265	0.004	1.53	0.2295	0.2849999	0.2295	3420
1734733200	0.261	0.021	8.75	0.225	0.2875	0.225	15957
1734646800	0.24	-0.04	-14.29	0.287	0.287	0.24	20941
1734560940	0.28	0.0174	6.63	0.28	0.28	0.28	9000
1734474360	0.2626	0.0026	1.00	0.2577	0.263	0.25	43800
1734388140	0.26	-0.036	-12.16	0.3	0.3	0.215	101745
1734128940	0.296	0.015	5.34	0.272	0.296	0.272	7486
1734042480	0.281	-0.0022	-0.78	0.296	0.296	0.272	3910
1733955900	0.2832	-0.0068	-2.34	0.2771	0.3008	0.272	16495
1733869200	0.29	-0.0075	-2.52	0.2927	0.295	0.29	16010
1733782800	0.2975	0.0115001	4.02	0.288	0.2975	0.288	1100
1733523600	0.2859999	0.0479999	20.17	0.24	0.29076	0.24	8600
1733437500	0.238	-0.0121	-4.84	0.28	0.28	0.181	103000
1733350980	0.2501	-0.0477	-16.02	0.2501	0.2501	0.2501	200
1733264700	0.2978	-0.0102	-3.31	0.2978	0.2978	0.2978	340
1733178180	0.308	-0.01996	-6.09	0.3039	0.308	0.3039	6038
1732918200	0.3279599	0.0190599	6.17	0.32	0.3279599	0.32	21510
1732746540	0.3089	0.004	1.31	0.2837	0.3089	0.2837	19955
1732660140	0.3049	0.0148	5.10	0.32	0.32	0.3049	75050
1732573560	0.2901	0.0187001	6.89	0.28	0.2965	0.2306	126849
1732314000	0.2713999	-0.01529	-5.33	0.27135	0.2713999	0.2627	110750
1732227900	0.28669	0.00429	1.52	0.28	0.2879	0.2758	73925
1732141740	0.2824	-0.0276	-8.90	0.3049	0.3049	0.2677	15000
1732054800	0.31	0.03	10.71	0.3	0.31	0.2637	55600
1731968640	0.28	-0.0488	-14.84	0.3101	0.3101	0.264	13333
1731709260	0.3288	0.0208	6.75	0.3288	0.3288	0.3288	10000
1731622800	0.308	-0.02005	-6.11	0.3369	0.3369	0.308	25500
1731536760	0.32805	0.0203501	6.61	0.3667	0.3667	0.32805	34799
1731450480	0.3076999	-0.0153	-4.74	0.3096999	0.3222	0.3076999	128900
1731363600	0.323	-0.021	-6.10	0.3036	0.3272	0.302	32062

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관