Block Energy Plc【BLOE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Block Energy Plc (BLOE)
Block Energy Plc (BLOE) 과거

Block Energy Plc (BLOE)

0.95

0.00

(0.00%)

마감 14 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.075	8.57142857143	0.875	0.95	0.85	1418904	0.87109145	DE
4	0.1	11.7647058824	0.85	0.95	0.85	785880	0.89047956	DE
12	0.275	40.7407407407	0.675	1.05	0.625	1259052	0.84008238	DE
26	0.125	15.1515151515	0.825	1.05	0.625	1406125	0.7941271	DE
52	-0.15	-13.6363636364	1.1	1.975	0.625	1372954	1.03495559	DE
156	-0.25	-20.8333333333	1.2	2.4	0.625	1537841	1.27039846	DE
260	-0.35	-26.9230769231	1.3	5.55	0.625	2311597	1.9235334	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	0.95	0	0.00	0.95	0.95	0.95	117396
1744302600	0.95	0.1	11.76	0.85	0.95	0.85	1727433
1744216200	0.85	0	0.00	0.85	0.85	0.85	959052
1744129800	0.85	0	0.00	0.85	0.85	0.85	4016612
1744043400	0.85	-0.025	-2.86	0.875	0.875	0.85	1537640
1743784200	0.875	0	0.00	0.875	0.875	0.875	136344
1743697800	0.875	-0.05	-5.41	0.925	0.925	0.85	1837631
1743611400	0.925	0	0.00	0.925	0.925	0.925	400935
1743525000	0.925	0	0.00	0.925	0.925	0.925	188656
1743438600	0.925	0	0.00	0.925	0.925	0.925	952158
1743183000	0.925	0	0.00	0.925	0.925	0.925	314598
1743096600	0.925	0	0.00	0.925	0.925	0.925	115622
1743010200	0.925	0	0.00	0.925	0.925	0.925	76907
1742923800	0.925	0	0.00	0.925	0.925	0.925	16863
1742837400	0.925	0	0.00	0.925	0.925	0.925	261832
1742578200	0.925	0	0.00	0.925	0.925	0.925	193388
1742491800	0.925	0	0.00	0.925	0.925	0.925	681025
1742405400	0.925	0	0.00	0.925	0.925	0.925	555945
1742319000	0.925	0	0.00	0.925	0.925	0.925	79088
1742232600	0.925	0.075	8.82	0.85	0.925	0.85	2063677
1741973400	0.85	0	0.00	0.85	0.85	0.85	251722
1741887000	0.85	-0.025	-2.86	0.875	0.9	0.85	1348915
1741800600	0.875	-0.05	-5.41	0.925	0.925	0.875	1096434
1741714200	0.925	-0.035	-3.65	0.96	0.96	0.925	2600262
1741627800	0.96	0	0.00	0.96	0.96	0.96	81868
1741368600	0.96	0	0.00	0.96	0.96	0.96	302900
1741282200	0.96	0	0.00	0.96	0.96	0.96	125607
1741195800	0.96	0	0.00	0.96	0.96	0.96	25000
1741109400	0.96	0	0.00	0.96	0.96	0.96	1736598
1741023000	0.96	-0.04	-4.00	1	1	0.95	1798916
1740763800	1	0.175	21.21	0.825	1.05	0.825	11055726
1740677400	0.825	0.025	3.12	0.8	0.825	0.8	4340960
1740591000	0.8	0.05	6.67	0.75	0.812	0.75	2794651
1740504600	0.75	-0.05	-6.25	0.775	0.775	0.75	526615
1740418200	0.8	0	0.00	0.8	0.8	0.8	148843
1740159000	0.8	0.025	3.23	0.775	0.8	0.775	792713
1740072600	0.775	0	0.00	0.775	0.85	0.775	588745
1739986200	0.775	0	0.00	0.775	0.775	0.775	525874
1739899800	0.775	0.05	6.90	0.725	0.775	0.725	1610132
1739813400	0.725	0	0.00	0.725	0.725	0.725	159903
1739554200	0.725	0	0.00	0.725	0.725	0.725	799411
1739467800	0.725	0	0.00	0.725	0.725	0.725	191381
1739381400	0.725	-0.025	-3.33	0.75	0.75	0.725	697674
1739295000	0.75	0.05	7.14	0.7	0.775	0.7	2361112
1739208600	0.7	0.05	7.69	0.65	0.7	0.65	693356
1738949400	0.65	0	0.00	0.65	0.65	0.65	921370
1738863000	0.65	0	0.00	0.65	0.65	0.65	93535
1738776600	0.65	0	0.00	0.65	0.65	0.65	403088
1738690200	0.65	0	0.00	0.65	0.65	0.65	464138
1738603800	0.65	-0.05	-7.14	0.65	0.65	0.65	987462
1738344600	0.7	-0.025	-3.45	0.725	0.725	0.675	552324
1738258200	0.725	-0.025	-3.33	0.75	0.75	0.725	781908
1738171800	0.75	-0.05	-6.25	0.8	0.8	0.75	3311427
1738085400	0.8	0.15	23.08	0.65	0.825	0.65	10864737
1737999000	0.65	-0.025	-3.70	0.675	0.675	0.625	3188911
1737739800	0.675	-0.025	-3.57	0.7	0.7	0.675	768982
1737653400	0.7	0	0.00	0.7	0.7	0.7	0
1737567000	0.7	0	0.00	0.7	0.7	0.7	309792
1737480600	0.7	0	0.00	0.7	0.7	0.7	372335
1737394200	0.7	0	0.00	0.7	0.7	0.7	103846
1737135000	0.7	0.025	3.70	0.675	0.7	0.675	771249
1737048600	0.675	-0.05	-6.90	0.725	0.725	0.65	393530
1736962200	0.725	0	0.00	0.725	0.725	0.725	72730
1736875800	0.725	-0.025	-3.33	0.75	0.75	0.725	2912268
1736789400	0.75	0	0.00	0.75	0.75	0.75	11678609

Arcadis NV (PK)

BNP Paribas Issuance

Krung Thai Bank Public (PK)

DJ US Business Support S...

American Defense Systems (CE)

Abcourt Mines (QB)

Spdr Kbw Regional Bankin...

Dorsey Wright US Sector ...

Asian Pay Television (PK)

Vontobel Financial Produ...

Kelly Industrial Real Es...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관