Stockscreener 앱 받기
0.2829
1.43%
0.004
시간 외 거래:
.28
-0.0029
-1.03%
Fusion Fuel Green Ltd 주식 (HTOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.2972 | $0.2679 | $0.0293 | 67,229.0 | +1.43% |
| 2025-05-02 | $0.293 | $0.2682 | $0.0248 | 72,985.0 | -0.50% |
| 2025-05-01 | $0.3079 | $0.2709 | $0.037 | 119,082.0 | -6.25% |
| 2025-04-30 | $0.299 | $0.2401 | $0.0589 | 181,520.0 | +17.72% |
| 2025-04-29 | $0.2596 | $0.2453 | $0.0143 | 100,401.0 | +0.43% |
| 2025-04-28 | $0.267 | $0.2439 | $0.0231 | 451,697.0 | +4.46% |
| 2025-04-25 | $0.2574 | $0.23 | $0.0274 | 85,720.0 | +1.30% |
| 2025-04-24 | $0.258 | $0.2314 | $0.0266 | 87,315.0 | -1.24% |
| 2025-04-23 | $0.258 | $0.24 | $0.018 | 97,479.0 | +0.83% |
| 2025-04-22 | $0.25 | $0.229 | $0.021 | 81,162.0 | +2.56% |
| 2025-04-21 | $0.25 | $0.224 | $0.026 | 110,681.0 | +0.21% |
| 2025-04-17 | $0.238 | $0.2231 | $0.0149 | 86,057.0 | +3.32% |
| 2025-04-16 | $0.2501 | $0.22 | $0.0301 | 137,851.0 | -8.24% |
| 2025-04-15 | $0.2463 | $0.2323 | $0.014 | 86,450.0 | +3.05% |
| 2025-04-14 | $0.26 | $0.2311 | $0.0289 | 151,660.0 | -2.05% |
| 2025-04-11 | $0.2479 | $0.212 | $0.0359 | 138,355.0 | +8.49% |
| 2025-04-10 | $0.24 | $0.22 | $0.02 | 262,961.0 | -1.70% |
| 2025-04-09 | $0.258 | $0.205 | $0.053 | 2,317,357.0 | -0.52% |
| 2025-04-08 | $0.26 | $0.23 | $0.03 | 186,077.0 | -8.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.3079 | $0.2679 | $0.04 | 326,525.0 | -5.38% |
| 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% |
1.84%
0.48%
자본화:
|
볼륨(24시간):