Synairgen Plc【SNG】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Synairgen Plc (SNG)

2.49

0.00

( 0.00% )

업데이트: 17:00:04

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3	13.698630137	2.19	3.09	2.02	880957	2.43999078	DE
4	-1.9	-43.2801822323	4.39	5.04	2	491242	2.62037959	DE
12	-1.5	-37.5939849624	3.99	5.26	2	295307	3.51439436	DE
26	-2.185	-46.7379679144	4.675	5.48	2	291138	3.78539014	DE
52	-3.605	-59.1468416735	6.095	10	2	336019	4.95235723	DE
156	-201.51	-98.7794117647	204	212	2	947377	39.17094976	DE
260	-3.385	-57.6170212766	5.875	259	2	1648907	95.54387263	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735320600	2.49	0.19	8.26	2.9	2.9	2.49	905676
1735061400	2.3	-0.21	-8.18	2.59	2.59	2.3	771833
1734975000	2.505	0.51	25.25	2.19	3.09	2.02	965361
1734715800	2	-1.75	-46.60	3	3	2	4307056
1734629400	3.745	-0.4	-9.65	3.5	3.99	3.5	274966
1734543000	4.1449999	-0.38	-8.30	4.1	4.1449999	4	750745
1734456600	4.5199999	0.14	3.20	4.1	4.5199999	4.1	38914
1734370200	4.38	-0.01	-0.23	4	4.38	4	101036
1734111000	4.39	-0.01	-0.23	4.3099999	4.47	4.3099999	27166
1734024600	4.4	0	0.00	4.4	4.4	4.4	50891
1733938200	4.4	-0.32	-6.78	4.4	4.4	4.4	62445
1733851800	4.72	0.21	4.54	4.34	4.72	4.34	67267
1733765400	4.515	-0.18	-3.83	4.515	4.515	4.515	53663
1733506200	4.695	0.02	0.32	4.32	4.695	4.32	188576
1733419800	4.68	-0.04	-0.85	4.68	4.68	4.68	128607
1733333400	4.72	0.33	7.52	4.39	4.72	4.39	21746
1733247000	4.39	-0.31	-6.50	4.39	4.39	4.39	44155
1733160600	4.695	0.31	6.95	4.39	5.04	4.39	82250
1732901400	4.39	-0.32	-6.79	4.65	4.65	4.38	118676
1732815000	4.71	-0.06	-1.26	5.04	5.04	4.35	192670
1732728600	4.7699999	0	0.00	4.7699999	4.7699999	4.7699999	33738
1732642200	4.7699999	0.12	2.58	4.7699999	4.7699999	4.7699999	79892
1732555800	4.65	0.02	0.43	4.75	5.04	4.65	82611
1732296600	4.63	0	0.00	4.63	4.63	4.63	42959
1732210200	4.63	0.04	0.87	4.92	4.92	4.63	27287
1732123800	4.59	-0.03	-0.65	4.59	4.59	4.59	15460
1732037400	4.62	0	0.00	4.62	4.62	4.62	14725
1731951000	4.62	-0.2	-4.15	4.93	4.93	4.62	70575
1731691800	4.82	0.32	7.11	4.7	4.82	4.65	161423
1731605400	4.5	-0.12	-2.60	4.91	4.91	4.5	27449
1731519000	4.62	0.36	8.45	4.28	4.62	4.28	42615
1731432600	4.26	-0.32	-6.99	4.93	4.93	4.26	203164
1731346200	4.58	0.01	0.22	4.9	4.9	4.58	474526
1731087000	4.57	-0.28	-5.77	4.5	4.92	4.5	290816
1731000600	4.85	0.29	6.36	4.22	4.85	4.22	99222
1730914200	4.5599999	0.02	0.44	4.2	4.5599999	4.2	116228
1730827800	4.54	-0.22	-4.62	4.5	4.54	4.16	84239
1730741400	4.76	-0.01	-0.10	4.93	4.93	4.76	60002
1730482200	4.765	0.27	5.89	4.6	4.765	4.6	129780
1730395800	4.5	-0.04	-0.77	4.5	4.79	4.5	292821
1730309400	4.535	-0.18	-3.72	4.51	4.535	4.5	517031
1730223000	4.71	0.14	3.06	4.5	4.91	4.5	148573
1730136600	4.57	0.07	1.56	4.14	5.26	4.14	628943
1729873800	4.5	-0.12	-2.49	5	5	4.5	165346
1729787400	4.615	0.01	0.22	5	5	4.615	69657
1729701000	4.605	0.05	1.10	4.11	4.605	4.11	72249
1729614600	4.555	-0.25	-5.20	4.555	4.555	4.555	146109
1729528200	4.805	0.01	0.31	4.8099999	4.8099999	4.805	208976
1729269000	4.79	0.29	6.33	4.79	4.79	4.79	437746
1729182600	4.505	-0.4	-8.15	4.8	4.8	4.505	262299
1729096200	4.905	0.4	8.88	4.26	4.905	4.26	92533
1729009800	4.505	0	0.00	4.505	4.505	4.505	118972
1728923400	4.505	0.5	12.48	4.1	4.505	4.1	744696
1728664200	4.005	-0.25	-5.88	4.005	4.005	4.005	1270621
1728577800	4.255	0	0.00	4.255	4.255	4.255	77187
1728491400	4.255	0	0.00	4.255	4.255	4.255	123797
1728405000	4.255	0.15	3.65	4.255	4.255	4.255	180486
1728318600	4.105	0.36	9.47	3.99	4.105	3.5	359342
1728059400	3.75	0.35	10.29	3.59	3.88	3.51	1037013
1727973000	3.4	-0.04	-1.16	3.4	3.4	3.4	9552
1727886600	3.44	0.02	0.44	3.44	3.44	3.44	314894
1727800200	3.425	-0.18	-4.86	3.425	3.425	3.425	183173
1727713800	3.6	-0.15	-3.87	3.89	3.89	3.5	177226

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관