Stockscreener 앱 받기
0.64
2.29%
-0.015
시간 외 거래:
.65
0.01
+1.56%
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-30 | $0.6814 | $0.60 | $0.0814 | 60,446.0 | -2.29% |
| 2024-10-29 | $0.689 | $0.64 | $0.049 | 39,265.0 | -2.38% |
| 2024-10-28 | $0.6899 | $0.57 | $0.1199 | 228,444.0 | +13.15% |
| 2024-10-25 | $0.60 | $0.5703 | $0.0297 | 174,030.0 | -0.82% |
| 2024-10-24 | $0.66 | $0.57 | $0.09 | 211,998.0 | -7.00% |
| 2024-10-23 | $0.697 | $0.62 | $0.077 | 116,342.0 | -9.32% |
| 2024-10-22 | $0.763 | $0.6856 | $0.0774 | 189,940.0 | +3.41% |
| 2024-10-21 | $0.728 | $0.6165 | $0.1115 | 186,824.0 | -7.23% |
| 2024-10-18 | $0.86 | $0.6532 | $0.2068 | 710,356.0 | -6.34% |
| 2024-10-17 | $0.87 | $0.56 | $0.31 | 1,936,252.0 | +36.03% |
| 2024-10-16 | $0.60 | $0.527 | $0.073 | 91,646.0 | +10.90% |
| 2024-10-15 | $0.56 | $0.5172 | $0.0428 | 68,705.0 | -3.15% |
| 2024-10-14 | $0.5585 | $0.51 | $0.0485 | 98,705.0 | +4.65% |
| 2024-10-11 | $0.526 | $0.5004 | $0.0256 | 103,162.0 | -1.15% |
| 2024-10-10 | $0.53 | $0.50 | $0.03 | 44,054.0 | -2.43% |
| 2024-10-09 | $0.5502 | $0.509 | $0.0412 | 58,906.0 | +1.71% |
| 2024-10-08 | $0.56 | $0.50 | $0.06 | 149,783.0 | -6.07% |
| 2024-10-07 | $0.56 | $0.507 | $0.053 | 166,514.0 | +2.75% |
| 2024-10-04 | $0.5496 | $0.48 | $0.0696 | 96,781.0 | +0.94% |
| 2024-10-03 | $0.56 | $0.4873 | $0.0727 | 234,970.0 | +14.87% |
| 2024-10-02 | $0.491 | $0.4611 | $0.0299 | 144,958.0 | -6.73% |
| 2024-10-01 | $0.5325 | $0.4698 | $0.0627 | 236,355.0 | -1.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $0.87 | $0.4611 | $0.4089 | 5,408,882.0 | +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% |
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.20 | $4.12 | $3.08 | 3,114,566.0 | -35.80% |
| 2022-11 | $7.12 | $2.70 | $4.42 | 5,997,907.0 | +77.84% |
| 2022-10 | $5.14 | $3.40 | $1.74 | 2,032,808.0 | -22.24% |
| 2022-09 | $7.82 | $4.89 | $2.93 | 1,387,706.0 | -36.19% |
| 2022-08 | $9.20 | $6.62 | $2.58 | 1,516,345.0 | +11.24% |
| 2022-07 | $7.62 | $6.26 | $1.36 | 569,369.0 | +7.82% |
| 2022-06 | $8.90 | $5.78 | $3.12 | 711,634.0 | -26.58% |
| 2022-05 | $9.06 | $6.05 | $3.01 | 1,077,402.0 | +8.69% |
| 2022-04 | $10.83 | $8.00 | $2.83 | 1,267,990.0 | -5.77% |
| 2022-03 | $9.74 | $5.80 | $3.94 | 2,344,998.0 | +38.94% |
| 2022-02 | $6.58 | $5.00 | $1.58 | 1,904,755.0 | +24.06% |
| 2022-01 | $9.88 | $4.48 | $5.40 | 1,827,682.0 | -39.25% |
0.23%
1.04%
자본화:
|
볼륨(24시간):