Kodal Minerals Plc【KOD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Kodal Minerals Plc (KOD)
Kodal Minerals Plc (KOD) 과거

Kodal Minerals Plc (KOD)

0.39

0.02

(5.41%)

마감 10 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.03	8.33333333333	0.36	0.39	0.35	32805077	0.35937196	DE
4	-0.02	-4.87804878049	0.41	0.445	0.35	47781841	0.38444621	DE
12	0.045	13.0434782609	0.345	0.485	0.33	51060556	0.40149889	DE
26	-0.11	-22	0.5	0.515	0.26	56392430	0.39566365	DE
52	-0.035	-8.23529411765	0.425	0.665	0.26	56743022	0.44808479	DE
156	0.1275	48.5714285714	0.2625	0.915	0.2025	94860447	0.4490991	DE
260	0.345	766.666666667	0.045	0.915	0.0225	149329742	0.29900691	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	0.39	0.02	5.41	0.37	0.39	0.37	39922650
1741282200	0.37	0.015	4.23	0.355	0.37	0.353	33541252
1741195800	0.355	0	0.00	0.355	0.355	0.355	15418543
1741109400	0.355	0	0.00	0.355	0.355	0.355	25643170
1741023000	0.355	-0.005	-1.39	0.355	0.355	0.35	46623579
1740763800	0.36	0	0.00	0.36	0.36	0.35	42798843
1740677400	0.36	0	0.00	0.36	0.36	0.355	67488754
1740591000	0.36	0	0.00	0.36	0.36	0.36	28356835
1740504600	0.36	-0.01	-2.70	0.37	0.37	0.35	41090909
1740418200	0.37	0.002	0.54	0.365	0.37	0.365	28163048
1740159000	0.368	-0.002	-0.54	0.375	0.3795	0.365	37679215
1740072600	0.37	-0.02	-5.13	0.385	0.395	0.37	75080562
1739986200	0.39	0	0.00	0.39	0.39	0.38	30252276
1739899800	0.39	-0.005	-1.27	0.39	0.3975	0.385	23555532
1739813400	0.395	-0.005	-1.25	0.4	0.4	0.39	47676216
1739554200	0.4	0	0.00	0.4	0.4	0.4	27038794
1739467800	0.4	0	0.00	0.4	0.4	0.4	53139856
1739381400	0.4	-0.01	-2.44	0.405	0.4099999	0.395	49075631
1739295000	0.4099999	0.0139999	3.54	0.42	0.445	0.405	150769852
1739208600	0.396	-0.024	-5.71	0.42	0.42	0.39	74806682
1738949400	0.42	0.0100001	2.44	0.4099999	0.43	0.4099999	57437278
1738863000	0.4099999	0	0.00	0.4099999	0.4099999	0.405	31702108
1738776600	0.4099999	0.0049999	1.23	0.405	0.4099999	0.4	37245258
1738690200	0.405	0.035	9.46	0.375	0.405	0.3675	81760832
1738603800	0.37	-0.03	-7.50	0.4	0.405	0.37	78009996
1738344600	0.4	0.005	1.27	0.395	0.4	0.395	22002266
1738258200	0.395	-0.015	-3.66	0.395	0.4	0.39	32196057
1738171800	0.4099999	0.0099999	2.50	0.4	0.4099999	0.395	31926680
1738085400	0.4	-0.015	-3.61	0.415	0.415	0.4	34176399
1737999000	0.415	-0.003	-0.72	0.415	0.415	0.415	38182938
1737739800	0.418	0.018	4.50	0.4	0.418	0.4	35497088
1737653400	0.4	-0.05	-11.11	0.45	0.45	0.4	152467104
1737567000	0.45	-0.015	-3.23	0.455	0.46	0.435	69152462
1737480600	0.465	0.02	4.49	0.445	0.465	0.445	35899663
1737394200	0.445	0.025	5.95	0.43	0.46	0.43	86587468
1737135000	0.42	0.0100001	2.44	0.42	0.42	0.42	17093331
1737048600	0.4099999	-0.025	-5.75	0.43	0.43	0.4099999	20242217
1736962200	0.435	0.03	7.41	0.405	0.44	0.405	70990627
1736875800	0.405	0.015	3.85	0.39	0.405	0.39	33437966
1736789400	0.39	-0.01	-2.50	0.395	0.395	0.39	48371338
1736530200	0.4	0.005	1.27	0.395	0.4	0.395	29246321
1736443800	0.395	-0.011	-2.71	0.4	0.415	0.395	59015550
1736357400	0.406	-0.004	-0.98	0.4099999	0.435	0.4	78660935
1736271000	0.4099999	-0.015	-3.53	0.425	0.425	0.39	68322971
1736184600	0.425	-0.025	-5.56	0.45	0.45	0.425	46410875
1735925400	0.45	-0.02	-4.26	0.46	0.46	0.445	72576648
1735839000	0.47	0.015	3.30	0.455	0.485	0.448	162769871
1735666200	0.455	0.05	12.35	0.405	0.455	0.405	76262568
1735579800	0.405	0.038	10.35	0.355	0.4099999	0.355	99075114
1735320600	0.367	0.007	1.94	0.36	0.367	0.355	47193618
1735061400	0.36	0.008	2.27	0.35	0.36	0.34175	26203836
1734975000	0.352	0.0070001	2.03	0.34	0.352	0.34	47202620
1734715800	0.3449999	-0.005	-1.43	0.35	0.35	0.3449999	38418173
1734629400	0.35	0.01	2.94	0.34	0.35	0.34	24201299
1734543000	0.34	0.005	1.49	0.335	0.34	0.33	31430786
1734456600	0.335	-0.0185	-5.23	0.355	0.355	0.335	34052224
1734370200	0.3535	0.0085001	2.46	0.3449999	0.355	0.3449999	45242479
1734111000	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	11587181
1734024600	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	27945294
1733938200	0.3449999	-0.005	-1.43	0.35	0.35	0.3449999	15716536
1733851800	0.35	0.02	6.06	0.33	0.35	0.33	39771356
1733765400	0.33	-0.02	-5.71	0.35	0.355	0.33	65005756

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관