Stockscreener 앱 받기
0.3799
5.53%
0.0199
시간 외 거래:
.37
-0.0099
-2.61%
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-07 | $0.38 | $0.36 | $0.02 | 31,980.0 | +5.53% |
| 2025-03-06 | $0.3799 | $0.356 | $0.0239 | 84,467.0 | -0.11% |
| 2025-03-05 | $0.384 | $0.3603 | $0.0237 | 71,954.0 | +0.03% |
| 2025-03-04 | $0.3654 | $0.3599 | $0.00551 | 4,632.0 | +2.24% |
| 2025-03-03 | $0.4079 | $0.3523 | $0.0556 | 119,337.0 | -9.87% |
| 2025-02-28 | $0.4113 | $0.3891 | $0.0222 | 119,118.0 | -2.08% |
| 2025-02-27 | $0.423 | $0.3942 | $0.0288 | 106,769.0 | -2.49% |
| 2025-02-26 | $0.4095 | $0.3701 | $0.0394 | 209,645.0 | +7.82% |
| 2025-02-25 | $0.4056 | $0.3557 | $0.0499 | 202,983.0 | -2.67% |
| 2025-02-24 | $0.4197 | $0.39 | $0.0297 | 164,165.0 | -3.61% |
| 2025-02-21 | $0.4299 | $0.3822 | $0.0477 | 242,548.0 | -1.29% |
| 2025-02-20 | $0.4319 | $0.41 | $0.0219 | 129,630.0 | -5.07% |
| 2025-02-19 | $0.46 | $0.43 | $0.03 | 102,254.0 | -0.89% |
| 2025-02-18 | $0.45 | $0.4012 | $0.0488 | 421,732.0 | +1.70% |
| 2025-02-14 | $0.445 | $0.411 | $0.034 | 317,182.0 | -3.34% |
| 2025-02-13 | $0.479 | $0.4305 | $0.0485 | 237,989.0 | -4.27% |
| 2025-02-12 | $0.4987 | $0.4553 | $0.0434 | 78,664.0 | -3.18% |
| 2025-02-11 | $0.4899 | $0.4553 | $0.0346 | 156,188.0 | +0.69% |
| 2025-02-10 | $0.5281 | $0.475 | $0.0531 | 164,238.0 | -8.77% |
Fusion Fuel Green Ltd 주식 (HTOO) 연도별 가격 이력
이 심층 분석에서는 Fusion Fuel Green Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTOO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fusion Fuel Green Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.4079 | $0.3523 | $0.0556 | 344,350.0 | -2.84% |
| 2025-02 | $0.548 | $0.3557 | $0.1923 | 4,035,083.0 | -21.49% |
| 2025-01 | $0.8099 | $0.40 | $0.4099 | 9,309,982.0 | -11.53% |
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.7482 | $0.3127 | $0.4355 | 319,082,953.0 | +62.87% |
| 2024-11 | $0.81 | $0.2825 | $0.5275 | 13,499,095.0 | -48.91% |
| 2024-10 | $0.87 | $0.4611 | $0.4089 | 5,426,747.0 | +24.76% |
| 2024-09 | $0.70 | $0.476 | $0.224 | 2,529,950.0 | -10.08% |
| 2024-08 | $0.84 | $0.5662 | $0.2738 | 1,816,735.0 | -30.42% |
| 2024-07 | $1.02 | $0.80 | $0.22 | 1,881,909.0 | -7.04% |
| 2024-06 | $1.36 | $0.81 | $0.55 | 1,979,689.0 | -28.29% |
| 2024-05 | $1.37 | $1.10 | $0.27 | 1,847,361.0 | -1.61% |
| 2024-04 | $1.70 | $1.18 | $0.52 | 1,885,920.0 | -26.04% |
| 2024-03 | $1.96 | $1.29 | $0.67 | 5,470,571.0 | +7.64% |
| 2024-02 | $4.65 | $0.96 | $3.69 | 90,835,737.0 | +37.72% |
| 2024-01 | $1.19 | $0.82 | $0.37 | 1,012,933.0 | +1.79% |
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.56 | $0.91 | $0.65 | 3,394,478.0 | -19.42% |
| 2023-11 | $1.80 | $0.50 | $1.30 | 7,761,584.0 | +95.50% |
| 2023-10 | $1.05 | $0.70 | $0.35 | 2,406,886.0 | -22.45% |
| 2023-09 | $1.50 | $0.88 | $0.62 | 2,941,336.0 | -17.41% |
| 2023-08 | $2.35 | $1.07 | $1.28 | 3,183,333.0 | -51.32% |
| 2023-07 | $2.84 | $2.05 | $0.79 | 3,177,343.0 | -10.94% |
| 2023-06 | $3.71 | $2.15 | $1.56 | 3,390,261.0 | -20.74% |
| 2023-05 | $3.99 | $2.80 | $1.19 | 1,405,532.0 | +11.38% |
| 2023-04 | $3.22 | $2.43 | $0.788 | 1,151,583.0 | +20.83% |
| 2023-03 | $3.77 | $2.13 | $1.64 | 2,134,363.0 | -33.15% |
| 2023-02 | $4.41 | $3.17 | $1.24 | 2,139,848.0 | -10.70% |
| 2023-01 | $4.95 | $3.80 | $1.15 | 1,777,615.0 | -9.26% |
3.18%
자본화:
|
볼륨(24시간):