Cleantech Lithium Plc【CTL】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Cleantech Lithium Plc (CTL)
Cleantech Lithium Plc (CTL) 과거

Cleantech Lithium Plc (CTL)

14.50

-0.75

(-4.92%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.75	-10.7692307692	16.25	16.3	14.5	226564	15.39017817	DE
4	-3.5	-19.4444444444	18	18	14.5	158865	16.27264635	DE
12	-5.5	-27.5	20	21	14.5	336774	18.47290951	DE
26	-24.5	-62.8205128205	39	50.6	14.5	466887	26.72328131	DE
52	-19	-56.7164179104	33.5	53.5	14.5	586599	31.12482205	DE
156	-127.4	-89.7815362932	141.9	186	14.5	571704	67.02424418	DE
260	-127.4	-89.7815362932	141.9	186	14.5	342572	67.02424418	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	14.5	-0.75	-4.92	15.25	15.25	14.5	192759
1737048600	15.25	-1.05	-6.44	15.5	15.5	15.25	107816
1736962200	16.3	0.8	5.16	15.5	16.3	15.5	185207
1736875800	15.5	0.5	3.33	15.25	15.5	15.25	170847
1736789400	15	-0.25	-1.64	15.25	15.25	15	313531
1736530200	15.25	-1	-6.15	16.25	16.25	15.25	355417
1736443800	16.25	0	0.00	16.25	16.25	16.25	138293
1736357400	16.25	-0.05	-0.31	16.25	16.25	16.25	29339
1736271000	16.3	-0.95	-5.51	17.25	17.25	16.25	260533
1736184600	17.25	0.25	1.47	17	17.25	17	192065
1735925400	17	0	0.00	17	17	17	73888
1735839000	17	0	0.00	17	17	17	18295
1735666200	17	0	0.00	17	17	17	8220
1735579800	17	0	0.00	17	17	17	48385
1735320600	17	-0.25	-1.45	17.25	17.25	17	118033
1735061400	17.25	0	0.00	17.25	17.25	17.25	73608
1734975000	17.25	0.15	0.88	17.25	17.25	17.05	268157
1734715800	17.1	-0.9	-5.00	18	18	17.1	339071
1734629400	18	-0.25	-1.37	18.25	18.25	17.75	107447
1734543000	18.25	0	0.00	18.25	18.25	18.25	10376
1734456600	18.25	0	0.00	18.25	18.25	18.25	116663
1734370200	18.25	0.25	1.39	18.25	18.25	18.25	31373
1734111000	18	-0.25	-1.37	18.25	18.25	18	17664
1734024600	18.25	0	0.00	18.25	18.25	18.25	45393
1733938200	18.25	0	0.00	18.25	18.25	18.25	5584
1733851800	18.25	-0.25	-1.35	18.5	18.5	18.25	50736
1733765400	18.5	0	0.00	18.5	18.5	18.25	45766
1733506200	18.5	0	0.00	18.5	18.5	18.5	46899
1733419800	18.5	0	0.00	18.5	18.5	18.5	83486
1733333400	18.5	0	0.00	18.5	18.5	18	99068
1733247000	18.5	0	0.00	18.5	18.5	18.5	76742
1733160600	18.5	-0.25	-1.33	18.75	18.75	18.5	81968
1732901400	18.75	-0.75	-3.85	19.5	19.5	18.75	60163
1732815000	19.5	0	0.00	19.5	19.5	19.5	191974
1732728600	19.5	-0.5	-2.50	15	20	15	68502
1732642200	20	-0.5	-2.44	20.5	20.5	20	93353
1732555800	20.5	1	5.13	19.5	20.5	19	397718
1732296600	19.5	1.5	8.33	18.5	19.5	18.5	98710
1732210200	18	0.3	1.69	19	19.5	18	385047
1732123800	17.7	0	0.00	17.7	17.7	17.7	43615
1732037400	17.7	-0.5	-2.75	18.2	18.2	17.7	155838
1731951000	18.2	0.5	2.82	17.7	18.2	17.7	168684
1731691800	17.7	0.4	2.31	17.3	17.7	17.3	286066
1731605400	17.3	0	0.00	17.3	17.3	17	77615
1731519000	17.3	-1.2	-6.49	18.5	18.5	16.5	719548
1731432600	18.5	-0.5	-2.63	19	19	18.5	253837
1731346200	19	-1	-5.00	19	19	19	279678
1731087000	20	-1	-4.76	21	21	19	806760
1731000600	21	1.5	7.69	19.5	21	19.5	458364
1730914200	19.5	2	11.43	17.5	19.5	17.5	1088498
1730827800	17.5	0	0.00	17.5	17.5	16.5	729615
1730741400	17.5	-1	-5.41	18.5	18.5	17.5	399701
1730482200	18.5	0	0.00	18.5	18.5	18.5	111472
1730395800	18.5	-0.5	-2.63	18.5	18.5	18.5	120515
1730309400	19	0	0.00	19	19	19	197479
1730223000	19	0	0.00	19	19	19	389948
1730136600	19	-0.5	-2.56	19.5	19.5	18.5	219557
1729873800	19.5	-0.5	-2.50	20	20	19.5	265859
1729787400	20	0	0.00	20	20.1	20	202314
1729701000	20	-0.6	-2.91	20.6	20.9	19.5	324444
1729614600	20.6	-1.2	-5.50	21.5	21.5	20.6	480076
1729528200	21.8	-1.2	-5.22	22.5	22.5	21.7	471008
1729269000	23	0.8	3.60	22.2	23	22.2	443216

Cleantech Lithium

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관