Stockscreener 앱 받기
0.2951
0.57%
0.00168
시간 외 거래:
.30
0.0049
+1.66%
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $0.299 | $0.2904 | $0.0086 | 84,628.0 | +0.57% |
| 2025-06-04 | $0.308 | $0.2901 | $0.0179 | 53,788.0 | -2.19% |
| 2025-06-03 | $0.31 | $0.2971 | $0.0129 | 101,888.0 | -1.61% |
| 2025-06-02 | $0.31 | $0.30 | $0.01 | 130,052.0 | +0.56% |
| 2025-05-30 | $0.3099 | $0.2921 | $0.0178 | 115,713.0 | +1.07% |
| 2025-05-29 | $0.32 | $0.29 | $0.03 | 380,227.0 | +6.76% |
| 2025-05-28 | $0.3049 | $0.27 | $0.0349 | 169,770.0 | -3.77% |
| 2025-05-27 | $0.389 | $0.2609 | $0.1281 | 2,525,465.0 | -5.81% |
| 2025-05-23 | $0.3299 | $0.30 | $0.0299 | 140,338.0 | -3.13% |
| 2025-05-22 | $0.329 | $0.3077 | $0.0213 | 352,935.0 | -3.50% |
| 2025-05-21 | $0.35 | $0.3006 | $0.0494 | 105,782.0 | +3.01% |
| 2025-05-20 | $0.35 | $0.309 | $0.041 | 145,638.0 | -1.29% |
| 2025-05-19 | $0.327 | $0.295 | $0.032 | 97,996.0 | +6.39% |
| 2025-05-16 | $0.319 | $0.30 | $0.019 | 49,601.0 | +2.13% |
| 2025-05-15 | $0.3226 | $0.2903 | $0.0323 | 65,139.0 | -3.19% |
| 2025-05-14 | $0.31 | $0.2801 | $0.0299 | 106,455.0 | +3.68% |
| 2025-05-13 | $0.33 | $0.296 | $0.034 | 95,952.0 | -2.76% |
| 2025-05-12 | $0.309 | $0.28 | $0.029 | 158,243.0 | +12.80% |
| 2025-05-09 | $0.2799 | $0.266 | $0.0139 | 52,602.0 | +0.96% |
| 2025-05-08 | $0.2798 | $0.2601 | $0.0197 | 50,079.0 | -1.10% |
| 2025-05-07 | $0.2875 | $0.2625 | $0.025 | 56,505.0 | -4.18% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.31 | $0.2901 | $0.0199 | 454,984.0 | -2.67% |
| 2025-05 | $0.389 | $0.2601 | $0.1289 | 5,001,444.0 | +1.40% |
| 2025-04 | $0.299 | $0.205 | $0.094 | 5,255,354.0 | +15.35% |
| 2025-03 | $0.4079 | $0.2459 | $0.162 | 2,913,427.0 | -33.71% |
| 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% |
4.74%
1.05%
자본화:
|
볼륨(24시간):