Xtract Resources Plc【XTR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Xtract Resources Plc (XTR)
Xtract Resources Plc (XTR) 과거

Xtract Resources Plc (XTR)

0.50

0.00

( 0.00% )

업데이트: 17:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.5	0.5	0.5	480833	0.5	DE
4	0	0	0.5	0.575	0.445	456455	0.50052209	DE
12	-0.15	-23.0769230769	0.65	0.65	0.4425	598051	0.5382266	DE
26	-0.3	-37.5	0.8	0.9	0.4425	766414	0.64271724	DE
52	-0.5	-50	1	1.21	0.4425	921962	0.84078391	DE
156	-4.9	-90.7407407407	5.4	7.35	0.4425	1546733	2.99799544	DE
260	-0.475	-48.7179487179	0.975	9.15	0.4425	3167481	3.97412018	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738258200	0.5	0	0.00	0.5	0.5	0.5	536796
1738171800	0.5	0	0.00	0.5	0.5	0.5	13939
1738085400	0.5	0	0.00	0.5	0.5	0.5	257939
1737999000	0.5	0	0.00	0.5	0.5	0.5	1405395
1737739800	0.5	0	0.00	0.5	0.5	0.5	190098
1737653400	0.5	0	0.00	0.5	0.5	0.5	8606
1737567000	0.5	0	0.00	0.5	0.5	0.5	125750
1737480600	0.5	0	0.00	0.5	0.5	0.5	1161860
1737394200	0.5	0	0.00	0.5	0.5	0.5	1922301
1737135000	0.5	0	0.00	0.5	0.5	0.5	284443
1737048600	0.5	0	0.00	0.5	0.5	0.5	46191
1736962200	0.5	0	0.00	0.5	0.575	0.5	99500
1736875800	0.5	0	0.00	0.5	0.5	0.5	504174
1736789400	0.5	0	0.00	0.5	0.5	0.445	104500
1736530200	0.5	-0.05	-9.09	0.5	0.5	0.5	108277
1736443800	0.55	0.05	10.00	0.5	0.55	0.5	95325
1736357400	0.5	0	0.00	0.5	0.5	0.5	181497
1736271000	0.5	0	0.00	0.5	0.5	0.5	1029572
1736184600	0.5	0	0.00	0.5	0.5	0.5	204518
1735925400	0.5	0	0.00	0.5	0.5	0.5	848423
1735839000	0.5	0	0.00	0.5	0.5	0.5	250000
1735666200	0.5	0	0.00	0.5	0.5	0.5	359201
1735579800	0.5	0	0.00	0.5	0.5	0.5	52390
1735320600	0.5	0	0.00	0.5	0.5	0.5	0
1735061400	0.5	0	0.00	0.5	0.5	0.5	0
1734975000	0.5	0	0.00	0.5	0.5	0.5	1965081
1734715800	0.5	0	0.00	0.5	0.5	0.5	525232
1734629400	0.5	0	0.00	0.5	0.5	0.4425	419814
1734543000	0.5	0	0.00	0.5	0.5	0.5	151875
1734456600	0.5	0	0.00	0.5	0.5	0.5	1595539
1734370200	0.5	0	0.00	0.5	0.5	0.5	615520
1734111000	0.5	0	0.00	0.5	0.5	0.5	400554
1734024600	0.5	0	0.00	0.5	0.5	0.45	31804
1733938200	0.5	-0.1	-16.67	0.6	0.6	0.5	3368346
1733851800	0.6	0	0.00	0.6	0.6	0.6	125129
1733765400	0.6	0	0.00	0.6	0.6	0.6	765496
1733506200	0.6	0	0.00	0.6	0.6	0.6	687461
1733419800	0.6	0	0.00	0.6	0.6	0.6	1500117
1733333400	0.6	0	0.00	0.6	0.6	0.6	784171
1733247000	0.6	0	0.00	0.6	0.6	0.6	43
1733160600	0.6	0	0.00	0.6	0.6	0.6	15387
1732901400	0.6	0	0.00	0.6	0.6	0.6	383754
1732815000	0.6	0.014	2.39	0.6	0.6	0.6	3871
1732728600	0.586	-0.014	-2.33	0.6	0.6	0.586	604358
1732642200	0.6	0	0.00	0.6	0.6	0.6	56186
1732555800	0.6	0.06	11.11	0.6	0.6	0.5	119288
1732296600	0.54	-0.06	-10.00	0.6	0.6	0.54	1367981
1732210200	0.6	0	0.00	0.6	0.6	0.6	197164
1732123800	0.6	0	0.00	0.6	0.6	0.6	858
1732037400	0.6	0	0.00	0.6	0.6	0.6	1274285
1731951000	0.6	0	0.00	0.6	0.6	0.6	1175064
1731691800	0.6	0	0.00	0.6	0.6	0.6	23851
1731605400	0.6	0	0.00	0.6	0.6	0.6	69745
1731519000	0.6	0.05	9.09	0.55	0.6	0.55	1465350
1731432600	0.55	-0.05	-8.33	0.6	0.6	0.55	2702750
1731346200	0.6	-0.05	-7.69	0.65	0.65	0.6	1870762
1731087000	0.65	0	0.00	0.65	0.65	0.65	31382
1731000600	0.65	0.05	8.33	0.6	0.65	0.6	803253
1730914200	0.6	0	0.00	0.6	0.6	0.6	127816
1730827800	0.6	0	0.00	0.6	0.6	0.6	38901
1730741400	0.6	0	0.00	0.6	0.6	0.6	522193
1730482200	0.6	0.05	9.09	0.55	0.6	0.55	540919
1730395800	0.55	0	0.00	0.55	0.55	0.55	1693531

Xtract Resources

Credit Acceptance

Jpp Capital Recebiveis I...

IT0005616294 20250602 18

Cadence Design Systems

Hectare Student Housing ...

SSgA SPDR Russell 2000 U...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관