Rome Resources Plc【RMR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Rome Resources Plc (RMR)
Rome Resources Plc (RMR) 과거

Rome Resources Plc (RMR)

0.345

-0.015

(-4.17%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-5.47945205479	0.365	0.365	0.34	12037223	0.35931675	DE
4	-0.12	-25.8064516129	0.465	0.47	0.34	22298713	0.40055544	DE
12	0.06	21.0526315789	0.285	0.485	0.235	21610299	0.3557184	DE
26	-9.155	-96.3684210526	9.5	9.5	0.235	18572926	0.32980438	DE
52	-9.155	-96.3684210526	9.5	9.5	0.235	9578950	0.32980438	DE
156	-9.155	-96.3684210526	9.5	9.5	0.235	3209833	0.32980438	DE
260	-9.155	-96.3684210526	9.5	9.5	0.235	1923362	0.32980438	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	0.36	0	0.00	0.36	0.36	0.36	6380043
1732901400	0.36	0	0.00	0.36	0.36	0.36	10626760
1732815000	0.36	0.005	1.41	0.355	0.36	0.3449999	14877301
1732728600	0.355	-0.01	-2.74	0.365	0.365	0.355	18263222
1732642200	0.365	0	0.00	0.365	0.365	0.365	10038787
1732555800	0.365	-0.005	-1.35	0.37	0.37	0.365	26296353
1732296600	0.37	-0.015	-3.90	0.385	0.385	0.37	17915309
1732210200	0.385	-0.005	-1.28	0.435	0.46	0.385	65895610
1732123800	0.39	-0.005	-1.27	0.395	0.395	0.39	3710175
1732037400	0.395	-0.015	-3.66	0.4099999	0.4099999	0.395	22020446
1731951000	0.4099999	0.0249999	6.49	0.385	0.4099999	0.385	42621054
1731691800	0.385	-0.04	-9.41	0.425	0.425	0.385	24003056
1731605400	0.425	0.025	6.25	0.4	0.425	0.4	10571210
1731519000	0.4	-0.005	-1.23	0.405	0.405	0.395	4292177
1731432600	0.405	-0.01	-2.41	0.415	0.415	0.39	24956984
1731346200	0.415	-0.015	-3.49	0.445	0.445	0.405	21520527
1731087000	0.43	-0.015	-3.37	0.455	0.47	0.43	41277688
1731000600	0.445	0.01	2.30	0.435	0.445	0.425	22768003
1730914200	0.435	-0.015	-3.33	0.45	0.45	0.4099999	43210687
1730827800	0.45	-0.015	-3.23	0.465	0.465	0.45	14728875
1730741400	0.465	0.015	3.33	0.455	0.465	0.455	19414761
1730482200	0.45	0	0.00	0.44	0.45	0.44	9972713
1730395800	0.45	-0.015	-3.23	0.465	0.485	0.44	73243597
1730309400	0.465	0.045	10.71	0.42	0.465	0.42	42765311
1730223000	0.42	0	0.00	0.42	0.42	0.42	40403529
1730136600	0.42	0.04	10.53	0.38	0.425	0.38	64261501
1729873800	0.38	0.015	4.11	0.365	0.39	0.365	42803725
1729787400	0.365	0.0200001	5.80	0.3449999	0.365	0.3449999	55693181
1729701000	0.3449999	0.0049999	1.47	0.34	0.365	0.34	48957623
1729614600	0.34	0.045	15.25	0.305	0.34	0.305	53530649
1729528200	0.295	0	0.00	0.295	0.295	0.295	9356818
1729269000	0.295	0.015	5.36	0.28	0.295	0.28	15560262
1729182600	0.28	0.01	3.70	0.27	0.28	0.27	5950087
1729096200	0.27	0	0.00	0.27	0.27	0.27	4532387
1729009800	0.27	0.005	1.89	0.27	0.275	0.27	8530042
1728923400	0.265	0	0.00	0.265	0.265	0.265	3082417
1728664200	0.265	0.01	3.92	0.255	0.265	0.255	9476314
1728577800	0.255	0	0.00	0.255	0.255	0.255	16768828
1728491400	0.255	0	0.00	0.255	0.255	0.255	10213570
1728405000	0.255	-0.005	-1.92	0.26	0.26	0.255	6200000
1728318600	0.26	0	0.00	0.26	0.26	0.26	3967710
1728059400	0.26	0.015	6.12	0.245	0.26	0.245	10580443
1727973000	0.245	-0.02	-7.55	0.265	0.265	0.245	13860964
1727886600	0.265	0.005	1.92	0.26	0.265	0.26	5273448
1727800200	0.26	0.005	1.96	0.255	0.26	0.255	3709292
1727713800	0.255	0	0.00	0.255	0.255	0.255	10167284
1727454600	0.255	0.005	2.00	0.25	0.255	0.25	7969565
1727368200	0.25	0	0.00	0.25	0.25	0.25	5442564
1727281800	0.25	0	0.00	0.25	0.25	0.25	629530
1727195400	0.25	0.01	4.17	0.24	0.25	0.235	181842487
1727109000	0.24	-0.015	-5.88	0.255	0.255	0.235	15354075
1726849800	0.255	0	0.00	0.255	0.255	0.255	13027441
1726763400	0.255	-0.01	-3.77	0.27	0.27	0.245	29181569
1726677000	0.265	0	0.00	0.265	0.265	0.265	583784
1726590600	0.265	-0.01	-3.64	0.275	0.275	0.265	4346625
1726504200	0.275	-0.005	-1.79	0.28	0.28	0.275	3262083
1726245000	0.28	-0.005	-1.75	0.2849999	0.2849999	0.28	5709087
1726158600	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	6317409
1726072200	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	166667
1725985800	0.2849999	-0.005	-1.72	0.2849999	0.29	0.2849999	4702082
1725899400	0.29	-0.004	-1.36	0.2849999	0.29	0.2849999	18040085
1725640200	0.294	0.024	8.89	0.27	0.294	0.265	22816660
1725553800	0.27	0	0.00	0.27	0.27	0.27	3209154
1725467400	0.27	-0.01	-3.57	0.28	0.28	0.27	5454724
1725381000	0.28	-0.005	-1.75	0.2849999	0.2849999	0.28	12535579

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관