Ecr Minerals Plc【ECR】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
Ecr Minerals Plc (ECR)
Ecr Minerals Plc (ECR) 과거

Ecr Minerals Plc (ECR)

0.265

0.00

( 0.00% )

업데이트: 17:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0075	-2.75229357798	0.2725	0.275	0.265	30603630	0.26832701	DE
4	-0.055	-17.1875	0.32	0.32	0.265	28169871	0.28320864	DE
12	-0.045	-14.5161290323	0.31	0.34	0.265	24555219	0.29996596	DE
26	-0.0175	-6.19469026549	0.2825	0.455	0.224	27165974	0.30520784	DE
52	-0.065	-19.696969697	0.33	0.455	0.224	23939117	0.30416941	DE
156	-1.235	-82.3333333333	1.5	1.675	0.185	12168017	0.35198023	DE
260	-0.735	-73.5	1	4.3	0.185	11640672	1.02977747	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740591000	0.265	0	0.00	0.265	0.265	0.265	5138707
1740504600	0.265	-0.005	-1.85	0.27	0.27	0.265	65628456
1740418200	0.27	-0.005	-1.82	0.275	0.275	0.2675	62683424
1740159000	0.275	0	0.00	0.275	0.275	0.275	3122434
1740072600	0.275	0.0025	0.92	0.2725	0.275	0.2725	16445127
1739986200	0.2725	-0.01	-3.54	0.2824999	0.2824999	0.265	15634184
1739899800	0.2824999	0.0074999	2.73	0.275	0.2824999	0.275	13683871
1739813400	0.275	0	0.00	0.275	0.275	0.275	6624744
1739554200	0.275	0.005	1.85	0.27	0.275	0.27	29729969
1739467800	0.27	-0.0025	-0.92	0.2725	0.275	0.27	19386946
1739381400	0.2725	0	0.00	0.2725	0.2725	0.2725	16888462
1739295000	0.2725	-0.0125	-4.39	0.2849999	0.2849999	0.265	21481536
1739208600	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	3459314
1738949400	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	4280974
1738863000	0.2849999	0.0025	0.88	0.2824999	0.2849999	0.2824999	25039887
1738776600	0.2824999	0	0.00	0.2824999	0.2824999	0.2775	9915589
1738690200	0.2824999	-0.0025	-0.88	0.2849999	0.2849999	0.275	37435500
1738603800	0.2849999	-0.03	-9.52	0.305	0.305	0.27	113961834
1738344600	0.315	-0.005	-1.56	0.32	0.32	0.3125	45192553
1738258200	0.32	0	0.00	0.32	0.32	0.315	47663917
1738171800	0.32	-0.005	-1.54	0.325	0.325	0.315	22577213
1738085400	0.325	-0.0125	-3.70	0.3375	0.3375	0.325	28891404
1737999000	0.3375	-0.0025	-0.74	0.34	0.34	0.3325	50230079
1737739800	0.34	0.02	6.25	0.3275	0.34	0.3275	68015540
1737653400	0.32	0.01	3.23	0.315	0.3275	0.315	37157759
1737567000	0.31	-0.015	-4.62	0.325	0.325	0.31	31599384
1737480600	0.325	0.005	1.56	0.32	0.325	0.32	49255181
1737394200	0.32	0.02	6.67	0.3	0.32	0.3	43666506
1737135000	0.3	0	0.00	0.3	0.3	0.3	10521482
1737048600	0.3	0.01	3.45	0.29	0.3	0.28	51131333
1736962200	0.29	0	0.00	0.29	0.29	0.29	5299441
1736875800	0.29	0	0.00	0.29	0.29	0.29	2247734
1736789400	0.29	0	0.00	0.29	0.29	0.29	8875068
1736530200	0.29	0	0.00	0.29	0.29	0.29	4490602
1736443800	0.29	0	0.00	0.29	0.29	0.2849999	18026015
1736357400	0.29	0	0.00	0.29	0.29	0.29	8960900
1736271000	0.29	0	0.00	0.29	0.29	0.29	3408094
1736184600	0.29	-0.0125	-4.13	0.3025	0.3025	0.29	64484791
1735925400	0.3025	0	0.00	0.3025	0.3025	0.3025	3968344
1735839000	0.3025	0	0.00	0.3025	0.3025	0.3025	9248328
1735666200	0.3025	-0.0025	-0.82	0.305	0.305	0.3025	2780340
1735579800	0.305	0	0.00	0.305	0.305	0.305	674584
1735320600	0.305	0.0075	2.52	0.2975	0.3075	0.2975	9619282
1735061400	0.2975	0.0025	0.85	0.295	0.2975	0.295	36720417
1734975000	0.295	0	0.00	0.31	0.31	0.295	29602021
1734715800	0.295	-0.015	-4.84	0.31	0.31	0.295	25750063
1734629400	0.31	0	0.00	0.31	0.31	0.31	10543990
1734543000	0.31	0	0.00	0.31	0.31	0.31	7625722
1734456600	0.31	0	0.00	0.31	0.31	0.31	8682587
1734370200	0.31	0	0.00	0.31	0.31	0.31	6046841
1734111000	0.31	0	0.00	0.31	0.31	0.31	14816664
1734024600	0.31	0.005	1.64	0.305	0.31	0.305	45671522
1733938200	0.305	-0.005	-1.61	0.31	0.31	0.305	14139529
1733851800	0.31	0	0.00	0.31	0.31	0.31	54322249
1733765400	0.31	0.005	1.64	0.31	0.31	0.305	17751460
1733506200	0.305	-0.005	-1.61	0.31	0.31	0.3025	22825987
1733419800	0.31	0	0.00	0.31	0.31	0.31	6621575
1733333400	0.31	0	0.00	0.31	0.31	0.31	12788803
1733247000	0.31	0	0.00	0.31	0.31	0.31	38010530
1733160600	0.31	-0.005	-1.59	0.315	0.315	0.305	16184126
1732901400	0.315	0	0.00	0.315	0.315	0.315	9428616
1732815000	0.315	0.015	5.00	0.3025	0.315	0.3025	29958228
1732728600	0.3	-0.01	-3.23	0.31	0.31	0.295	25632220

Leonteq Securities

Graniteshares 2x Long Zo...

First Digital USD

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관