Inspirit Energy Holdings Plc【INSP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Inspirit Energy Holdings Plc (INSP)
Inspirit Energy Holdings Plc (INSP) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0012	50	0.0024	0.0151	0.0024	126822216	0.00279293	DE
4	0.0012	50	0.0024	0.0151	0.0023	45761586	0.00268446	DE
12	0.0004	12.5	0.0032	0.0151	0.0023	28545443	0.0027635	DE
26	-0.0059	-62.1052631579	0.0095	0.0151	0.0023	75977100	0.00443138	DE
52	-0.0069	-65.7142857143	0.0105	0.0505	0.0023	124685402	0.00800759	DE
156	-0.0339	-90.4	0.0375	0.179	0.0023	89593037	0.01964794	DE
260	-0.0539	-93.7391304348	0.0575	0.4475	0.0023	71116945	0.03024789	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	0.0036	0.0008	28.57	0.0028	0.0151	0.0028	1429077733
1738258200	0.0028	-0.0001	-3.45	0.0028999	0.003	0.0028	58870889
1738171800	0.0028999	0.0002999	11.53	0.0026	0.0028999	0.0026	429632494
1738085400	0.0026	0.0001	4.00	0.0025	0.0026	0.0025	10951043
1737999000	0.0025	0.0001001	4.17	0.0023999	0.0025	0.0023999	86046344
1737739800	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	48610308
1737653400	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	3900000
1737567000	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	13000000
1737480600	0.0023999	-0.0001	-4.00	0.0025	0.0025	0.0023999	68093489
1737394200	0.0025	0	0.00	0.0025	0.0025	0.0025	24249599
1737135000	0.0025	0	0.00	0.0025	0.0025	0.0025	8715374
1737048600	0.0025	0	0.00	0.0025	0.0025	0.0025	2222487
1736962200	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1736875800	0.0025	0	0.00	0.0025	0.0025	0.0025	8415723
1736789400	0.0025	0	0.00	0.0025	0.0025	0.0025	7701724
1736530200	0.0025	0	0.00	0.0025	0.0025	0.0025	37037037
1736443800	0.0025	0.0002	8.70	0.0023	0.0025	0.0023	54666666
1736357400	0.0023	-0.0001	-4.17	0.0023999	0.0023999	0.0023	31124166
1736271000	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1736184600	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	21886152
1735925400	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	108221
1735839000	0.0023999	-0.0004	-14.29	0.0028	0.0028	0.0023999	118214408
1735666200	0.0028	0	0.00	0.0028	0.0028	0.0028	370370
1735579800	0.0028	0	0.00	0.0028	0.0028	0.0028	37541
1735320600	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1735061400	0.0028	0	0.00	0.0028	0.0028	0.0028	3703
1734975000	0.0028	0	0.00	0.0028	0.0028	0.0028	1038701
1734715800	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1734629400	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1734543000	0.0028	0	0.00	0.0028	0.0028	0.0028	500000
1734456600	0.0028	0	0.00	0.0028	0.0028	0.0028	28912643
1734370200	0.0028	0	0.00	0.0028	0.0028	0.0028	3000000
1734111000	0.0028	0	0.00	0.0028	0.0028	0.0028	21277325
1734024600	0.0028	0	0.00	0.0028	0.0028	0.0028	3020000
1733938200	0.0028	0	0.00	0.0028	0.0028	0.0028	167262
1733851800	0.0028	0	0.00	0.0028	0.0028	0.0028	31058823
1733765400	0.0028	0	0.00	0.0028	0.0028	0.0028	56109157
1733506200	0.0028	0	0.00	0.0028	0.0028	0.0028	7600285
1733419800	0.0028	0.0001	3.70	0.0027	0.0028	0.0027	11932528
1733333400	0.0027	0	0.00	0.0027	0.0027	0.0027	5445444
1733247000	0.0027	-0.0001	-3.57	0.0028	0.0028	0.0027	6119225
1733160600	0.0028	-0.0001	-3.45	0.0028999	0.0028999	0.0028	60103636
1732901400	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	5491260
1732815000	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	2129970
1732728600	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	3309654
1732642200	0.0028999	-0.0001	-3.33	0.003	0.003	0.0028999	357250
1732555800	0.003	0	0.00	0.003	0.003	0.003	51067419
1732296600	0.003	0	0.00	0.003	0.003	0.003	11984093
1732210200	0.003	0	0.00	0.003	0.003	0.003	11995287
1732123800	0.003	0	0.00	0.003	0.003	0.003	3125
1732037400	0.003	0	0.00	0.003	0.003	0.003	38668725
1731951000	0.003	0	0.00	0.003	0.003	0.003	2000000
1731691800	0.003	-0.0002	-6.25	0.0032	0.0032	0.0028999	157578541
1731605400	0.0032	0	0.00	0.0032	0.0032	0.0032	8448485
1731519000	0.0032	0	0.00	0.0032	0.0032	0.0032	2187941
1731432600	0.0032	0	0.00	0.0032	0.0032	0.0032	15290664
1731346200	0.0032	0	0.00	0.0032	0.0032	0.0032	46280434
1731087000	0.0032	0	0.00	0.0032	0.0032	0.0032	16715958
1731000600	0.0032	0	0.00	0.0032	0.0032	0.0032	303030
1730914200	0.0032	0	0.00	0.0032	0.0032	0.0032	41570681
1730827800	0.0032	0	0.00	0.0032	0.0033	0.0032	46896288
1730741400	0.0032	0	0.00	0.0032	0.0032	0.0031	66151589
1730482200	0.0032	0	0.00	0.0032	0.0032	0.0032	145202741

Inspirit Energy

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