Stockscreener 앱 받기
0.518
3.60%
0.018
시장 영업 전:
.54
0.022
+4.25%
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $0.535 | $0.4701 | $0.0649 | 540,393.0 | +3.60% |
| 2025-02-05 | $0.50 | $0.4375 | $0.0625 | 300,288.0 | +9.63% |
| 2025-02-04 | $0.4749 | $0.44 | $0.0349 | 175,885.0 | +0.18% |
| 2025-02-03 | $0.50 | $0.435 | $0.065 | 151,175.0 | -8.57% |
| 2025-01-31 | $0.522 | $0.44 | $0.082 | 503,475.0 | +18.68% |
| 2025-01-30 | $0.47 | $0.415 | $0.055 | 104,173.0 | -6.34% |
| 2025-01-29 | $0.4499 | $0.42 | $0.0299 | 104,801.0 | +1.13% |
| 2025-01-28 | $0.48 | $0.422 | $0.058 | 230,571.0 | +1.37% |
| 2025-01-27 | $0.5045 | $0.40 | $0.1045 | 650,909.0 | -13.38% |
| 2025-01-24 | $0.5422 | $0.492 | $0.0502 | 329,393.0 | -4.81% |
| 2025-01-23 | $0.5401 | $0.5099 | $0.0302 | 137,773.0 | +1.92% |
| 2025-01-22 | $0.52 | $0.50 | $0.02 | 113,933.0 | +4.21% |
| 2025-01-21 | $0.544 | $0.4744 | $0.0696 | 372,465.0 | -6.38% |
| 2025-01-17 | $0.55 | $0.5011 | $0.0489 | 180,588.0 | -1.90% |
| 2025-01-16 | $0.5533 | $0.51 | $0.0433 | 275,128.0 | +3.05% |
| 2025-01-15 | $0.55 | $0.505 | $0.045 | 179,395.0 | -1.33% |
| 2025-01-14 | $0.58 | $0.51 | $0.07 | 203,725.0 | -1.06% |
| 2025-01-13 | $0.6102 | $0.533 | $0.0772 | 303,093.0 | -13.88% |
| 2025-01-10 | $0.65 | $0.545 | $0.105 | 371,133.0 | +12.16% |
| 2025-01-08 | $0.64 | $0.53 | $0.11 | 503,177.0 | -9.91% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.535 | $0.435 | $0.10 | 1,708,134.0 | +4.02% |
| 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% |
5.53%
3.92%
자본화:
|
볼륨(24시간):