African Pioneer Plc【AFP】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
LSE
African Pioneer Plc (AFP)
African Pioneer Plc (AFP) 과거

African Pioneer Plc (AFP)

0.90

0.025

(2.86%)

마감 12 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.025	-2.7027027027	0.925	0.95	0.8	1752299	0.84973693	DE
4	0.025	2.85714285714	0.875	1.2	0.8	1940560	0.96406322	DE
12	-0.45	-33.3333333333	1.35	1.35	0.8	777604	0.96247956	DE
26	-0.85	-48.5714285714	1.75	1.75	0.8	399309	1.01160263	DE
52	-1.05	-53.8461538462	1.95	3.3	0.8	282860	1.41123234	DE
156	-1.95	-68.4210526316	2.85	3.8	0.8	329529	2.2470361	DE
260	-2.85	-76	3.75	4.45	0.8	374695	2.46595741	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	0.9	0.025	2.86	0.875	0.9	0.875	139305
1744302600	0.875	0	0.00	0.875	0.875	0.875	284904
1744216200	0.875	0	0.00	0.875	0.875	0.875	128928
1744129800	0.875	0.025	2.94	0.85	0.875	0.85	1505293
1744043400	0.85	0.025	3.03	0.8	0.85	0.8	4831049
1743784200	0.825	-0.1	-10.81	0.925	0.95	0.825	2011320
1743697800	0.925	-0.175	-15.91	1.1	1.1	0.925	1728731
1743611400	1.1	0.2	22.22	0.9	1.2	0.9	4450573
1743525000	0.9	0	0.00	0.9	0.9	0.9	52910
1743438600	0.9	-0.1	-10.00	1	1	0.85	7028100
1743183000	1	0.05	5.26	0.95	1.05	0.95	1297204
1743096600	0.95	-0.1	-9.52	1.1	1.175	0.95	2464478
1743010200	1.05	0.23	27.27	0.825	1.2	0.825	11853175
1742923800	0.825	-0.025	-2.94	0.875	0.875	0.825	100288
1742837400	0.85	-0.025	-2.86	0.875	0.875	0.85	125000
1742578200	0.875	0	0.00	0.875	0.875	0.875	0
1742491800	0.875	0	0.00	0.875	0.875	0.875	3207
1742405400	0.875	0	0.00	0.875	0.875	0.8525	101682
1742319000	0.875	0	0.00	0.875	0.875	0.875	835445
1742232600	0.875	0	0.00	0.875	0.875	0.875	8918
1741973400	0.875	0	0.00	0.875	0.875	0.875	0
1741887000	0.875	0	0.00	0.875	0.875	0.875	0
1741800600	0.875	0.05	6.06	0.825	0.875	0.825	845767
1741714200	0.825	0	0.00	0.825	0.825	0.825	825000
1741627800	0.825	0	0.00	0.825	0.825	0.8025	10794
1741368600	0.825	-0.145	-14.95	0.825	0.825	0.825	368362
1741282200	0.97	0.07	7.78	0.9	0.97	0.825	26407
1741195800	0.9	-0.025	-2.70	0.925	0.9475	0.9	502055
1741109400	0.925	0	0.00	0.925	0.9475	0.925	41299
1741023000	0.925	-0.025	-2.63	0.925	0.96	0.925	14553
1740763800	0.95	0.025	2.70	0.925	0.95	0.89	30408
1740677400	0.925	0	0.00	0.925	0.925	0.89	505350
1740591000	0.925	0	0.00	0.925	0.925	0.9025	3545
1740504600	0.925	0	0.00	0.925	0.925	0.9025	100773
1740418200	0.925	0	0.00	0.925	0.925	0.9025	106713
1740159000	0.925	0	0.00	0.925	0.925	0.9025	215976
1740072600	0.925	0	0.00	0.925	0.925	0.9025	982037
1739986200	0.925	0	0.00	0.925	0.925	0.9025	111682
1739899800	0.925	-0.05	-5.13	0.975	0.975	0.925	336913
1739813400	0.975	0	0.00	0.975	0.975	0.94	0
1739554200	0.975	0	0.00	0.975	0.975	0.9525	92644
1739467800	0.975	0	0.00	0.975	0.975	0.9525	252500
1739381400	0.975	0	0.00	0.975	0.975	0.95	69000
1739295000	0.975	-0.05	-4.88	1.025	1.025	0.94	38045
1739208600	1.025	-0.13	-10.87	1.1	1.1	1	1634134
1738949400	1.15	-0.05	-4.17	1.2	1.2	1.135	100045
1738863000	1.2	-0.1	-7.69	1.3	1.3	1.2	429929
1738776600	1.3	0	0.00	1.3	1.3	1.235	6936
1738690200	1.3	0	0.00	1.3	1.3	1.2	120215
1738603800	1.3	-0.05	-3.70	1.3	1.3	1.21	0
1738344600	1.35	0	0.00	1.35	1.35	1.35	60218
1738258200	1.35	0	0.00	1.35	1.35	1.35	0
1738171800	1.35	0	0.00	1.35	1.35	1.35	0
1738085400	1.35	0	0.00	1.35	1.35	1.3	1459
1737999000	1.35	0	0.00	1.35	1.35	1.3	0
1737739800	1.35	0	0.00	1.35	1.35	1.34	320
1737653400	1.35	0	0.00	1.35	1.35	1.35	0
1737567000	1.35	0	0.00	1.35	1.35	1.35	0
1737480600	1.35	0	0.00	1.35	1.35	1.35	2265
1737394200	1.35	0	0.00	1.35	1.35	1.35	7299
1737135000	1.35	0	0.00	1.35	1.35	1.35	2382
1737048600	1.35	0	0.00	1.35	1.35	1.35	5000
1736962200	1.35	0	0.00	1.35	1.35	1.35	1190
1736875800	1.35	0	0.00	1.35	1.35	1.35	1104
1736789400	1.35	0	0.00	1.35	1.35	1.35	13382

African Pioneer

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Bnp Paribas Easy Equity ...

Bnp Paribas Issuance

PD RX Pharmaceutical (CE)

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관