Stockscreener 앱 받기
0.318
8.16%
0.024
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.3199 | $0.29 | $0.0299 | 469,103.0 | +8.16% |
| 2024-11-21 | $0.32 | $0.2825 | $0.0375 | 500,302.0 | -6.67% |
| 2024-11-20 | $0.3453 | $0.305 | $0.0403 | 284,681.0 | -6.80% |
| 2024-11-19 | $0.3698 | $0.30 | $0.0698 | 645,412.0 | +0.00% |
| 2024-11-18 | $0.38 | $0.31 | $0.07 | 564,918.0 | -9.87% |
| 2024-11-15 | $0.4512 | $0.3603 | $0.0909 | 802,679.0 | -25.95% |
| 2024-11-14 | $0.81 | $0.36 | $0.45 | 5,867,502.0 | +34.32% |
| 2024-11-13 | $0.5638 | $0.32 | $0.2438 | 1,214,889.0 | -37.94% |
| 2024-11-12 | $0.6082 | $0.5202 | $0.088 | 210,422.0 | +12.86% |
| 2024-11-11 | $0.5451 | $0.51 | $0.0351 | 187,802.0 | +1.76% |
| 2024-11-08 | $0.5499 | $0.52 | $0.0299 | 92,189.0 | -4.24% |
| 2024-11-07 | $0.589 | $0.54 | $0.049 | 204,984.0 | -6.69% |
| 2024-11-06 | $0.64 | $0.55 | $0.09 | 228,503.0 | -2.34% |
| 2024-11-05 | $0.6499 | $0.6017 | $0.0482 | 92,231.0 | -3.61% |
| 2024-11-04 | $0.6402 | $0.604 | $0.0362 | 74,927.0 | +1.18% |
| 2024-11-01 | $0.6649 | $0.6202 | $0.0447 | 109,563.0 | -2.88% |
| 2024-10-31 | $0.6507 | $0.5796 | $0.0711 | 78,311.0 | +0.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.81 | $0.2825 | $0.5275 | 12,019,210.0 | -50.31% |
| 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% |
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% |
0.05%
8.69%
자본화:
|
볼륨(24시간):