Petrotal Corporation【PTAL】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
Petrotal Corporation (PTAL)
Petrotal Corporation (PTAL) 과거

Petrotal Corporation (PTAL)

35.75

0.00

(0.00%)

마감 23 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.75	-2.05479452055	36.5	36.5	35.5	427429	35.90579205	DE
4	-1.25	-3.37837837838	37	37.25	35.5	384853	36.18094593	DE
12	-4	-10.0628930818	39.75	40.5	34.4	412651	36.79073544	DE
26	-11.5	-24.3386243386	47.25	47.25	34.4	467572	39.66780726	DE
52	-14.25	-28.5	50	50.7	34.4	598671	43.38952816	DE
156	14	64.367816092	21.75	63	16.25	1409507	36.66612202	DE
260	14.75	70.2380952381	21	63	5.75	1547567	26.8505652	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	35.75	0	0.00	35.75	35.75	35.75	275202
1732210200	35.75	0.15	0.42	35.75	35.75	35.5	419069
1732123800	35.6	-0.9	-2.47	36.5	36.5	35.6	582812
1732037400	36.5	0	0.00	36.5	36.5	36.5	225440
1731951000	36.5	1	2.82	36.5	36.5	36	478748
1731691800	35.5	-0.5	-1.39	36.5	36.5	35.5	431076
1731605400	36	-0.5	-1.37	36.75	36.75	36	839434
1731519000	36.5	0	0.00	36.5	36.5	36.5	180349
1731432600	36.5	-0.25	-0.68	36.75	36.75	36.5	199018
1731346200	36.75	0.25	0.68	36.5	36.75	36.5	200927
1731087000	36.5	0.25	0.69	36.5	36.5	36.5	749862
1731000600	36.25	-0.25	-0.68	36.5	36.75	36.25	107233
1730914200	36.5	0.25	0.69	37	37.25	36	691920
1730827800	36.25	0.25	0.69	36	36.25	36	357537
1730741400	36	-0.75	-2.04	36.75	36.75	36	1016924
1730482200	36.75	0	0.00	36.75	36.75	36.75	143921
1730395800	36.75	0.25	0.68	36.75	36.75	36.5	138103
1730309400	36.5	0.5	1.39	36.25	36.5	36	194749
1730223000	36	0	0.00	36.25	36.25	35.75	152580
1730136600	36	-0.5	-1.37	36.5	37	35.75	371892
1729873800	36.5	-0.5	-1.35	37	37	36.5	215466
1729787400	37	-0.25	-0.67	37.5	37.5	37	327454
1729701000	37.25	-0.35	-0.93	38	38	37.25	290730
1729614600	37.6	-0.9	-2.34	38.25	38.5	37.6	300159
1729528200	38.5	0	0.00	38.75	39	38.5	248689
1729269000	38.5	0	0.00	38.75	38.75	38.5	347761
1729182600	38.5	-0.25	-0.65	38.75	38.75	38.5	257046
1729096200	38.75	0.25	0.65	38.5	38.75	38.5	85640
1729009800	38.5	-0.5	-1.28	38.75	38.75	38.5	501395
1728923400	39	0.5	1.30	38.5	39	38.5	443976
1728664200	38.5	-1	-2.53	39.5	39.5	38.5	341066
1728577800	39.5	0	0.00	39.5	39.5	39.25	160555
1728491400	39.5	0.5	1.28	39.75	39.75	39.5	90891
1728405000	39	-0.5	-1.27	40	40.5	39	468824
1728318600	39.5	1	2.60	38.5	39.5	38.5	447843
1728059400	38.5	1.25	3.36	37.25	38.5	37.25	465903
1727973000	37.25	0.75	2.05	36	37.25	36	534959
1727886600	36.5	2.1	6.10	35.25	36.5	35.25	392288
1727800200	34.4	-0.6	-1.71	35	35	34.4	417508
1727713800	35	-0.5	-1.41	35.5	35.6	35	322276
1727454600	35.5	0	0.00	35.5	35.5	35.5	135388
1727368200	35.5	-0.75	-2.07	36	36.25	35.5	465808
1727281800	36.25	0.95	2.69	35.5	36.25	35.5	458452
1727195400	35.3	0.05	0.14	35.25	35.3	35.25	438402
1727109000	35.25	0.25	0.71	35	35.5	35	886530
1726849800	35	0	0.00	35	35	35	394529
1726763400	35	-0.25	-0.71	35.25	35.25	34.75	963654
1726677000	35.25	0.25	0.71	35.25	35.5	35.25	318516
1726590600	35	-1.3	-3.58	35.75	36.15	35	854843
1726504200	36.3	0.05	0.14	36.25	38.5	35.5	219018
1726245000	36.25	0.25	0.69	36.25	36.25	36.25	315502
1726158600	36	0.75	2.13	35.25	36	35.25	258599
1726072200	35.25	-2	-5.37	37.25	37.5	35.25	536383
1725985800	37.25	-0.25	-0.67	37.5	37.5	37.25	834679
1725899400	37.5	-0.75	-1.96	38	38	37.5	295866
1725640200	38.25	-0.15	-0.39	38.5	38.5	38.25	221605
1725553800	38.4	-0.1	-0.26	38.5	38.7	38.4	105920
1725467400	38.5	-0.5	-1.28	38.75	39.4	38.5	313831
1725381000	39	0	0.00	39.5	40	38.75	2189690
1725294600	39	-0.25	-0.64	39.25	39.25	39	51202
1725035400	39.25	-1.15	-2.85	39.75	40.4	39.25	305454
1724949000	40.4	0.15	0.37	40.25	40.4	40	726991
1724862600	40.25	-0.35	-0.86	40.5	40.8	40.25	219865
1724776200	40.6	-0.1	-0.25	40.75	41.1	40.5	507376
1724430600	40.7	0.2	0.49	40.75	40.9	40.45	326595

Austin Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관