Hot Features
프리미엄
Cadogan Energy Solutions Plc (CAD.GB)
AQSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 33.3333333333 | 4.5 | 6 | 4.13 | 80018 | 4.5 | DE |
| 4 | 2 | 50 | 4 | 6 | 3.82 | 39474 | 4.49262007 | DE |
| 12 | 3.75 | 166.666666667 | 2.25 | 6 | 2.25 | 97304 | 4.39483105 | DE |
| 26 | 4.05 | 207.692307692 | 1.95 | 6 | 1.95 | 45562 | 4.26639464 | DE |
| 52 | 3.25 | 118.181818182 | 2.75 | 6 | 1.85 | 24023 | 4.1723878 | DE |
| 156 | 3.25 | 118.181818182 | 2.75 | 6 | 1.13 | 12320 | 3.52019261 | DE |
| 260 | 0 | 0 | 6 | 6 | 1.13 | 14434 | 3.84998308 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739547420 | 6 | 1.5 | 33.33 | 4.5 | 6 | 4.5 | 4000 |
| 1739460900 | 4.5 | 0 | 0.00 | 4.5 | 4.94 | 4.2 | 315319 |
| 1739378040 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1739291220 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.13 | 11773 |
| 1739202480 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.33 | 23000 |
| 1738937700 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.22 | 50000 |
| 1738855980 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 152360 |
| 1738772880 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738686480 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738596900 | 4.5 | 0 | 0.00 | 4.5 | 4.55 | 4.5 | 11 |
| 1738337520 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738254840 | 4.5 | 0 | 0.00 | 4.7 | 4.7 | 4.5 | 55833 |
| 1738165140 | 4.5 | 0 | 0.00 | 4.5 | 4.7 | 4.5 | 15000 |
| 1738078980 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1737975300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.24 | 44204 |
| 1737735960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1737649680 | 4.5 | 0 | 0.00 | 4.5 | 5 | 4.24 | 31417 |
| 1737563340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1737476940 | 4.5 | 0 | 0.00 | 4.5 | 4.8 | 4.5 | 20833 |
| 1737390480 | 4.5 | 0.5 | 12.50 | 4 | 4.5 | 4 | 19187 |
| 1737131340 | 4 | 0 | 0.00 | 4 | 4 | 3.82 | 11070 |
| 1737044940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736955300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736869080 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736782500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 25000 |
| 1736524020 | 4 | 0 | 0.00 | 4 | 4.01 | 4 | 1614 |
| 1736439600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736353620 | 4 | -0.4 | -9.09 | 4.4 | 4.4 | 4 | 100000 |
| 1736264400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1736180880 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.146 | 10031 |
| 1735918500 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1735832160 | 4.4 | 0 | 0.00 | 4.4 | 4.44 | 4.4 | 16500 |
| 1735662660 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1735576260 | 4.4 | 0 | 0.00 | 4.4 | 4.44 | 4.0439999 | 24241 |
| 1735313700 | 4.4 | 0 | 0.00 | 4.4 | 4.488 | 4.4 | 5570 |
| 1735057680 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734971280 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 3.806 | 221981 |
| 1734712200 | 4.3 | 0.1 | 2.38 | 4.3 | 4.3 | 4.2 | 0 |
| 1734622440 | 4.2 | -0.2 | -4.55 | 4.4 | 4.4 | 3.8 | 237000 |
| 1734536340 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 3.902 | 140307 |
| 1734449880 | 4.3 | -0.7 | -14.00 | 5 | 5.3 | 3.955 | 382666 |
| 1734366420 | 5 | 1 | 25.00 | 4 | 5.3 | 4 | 1441961 |
| 1734104460 | 4 | 1.75 | 77.78 | 2.85 | 5.4 | 2.75 | 1859550 |
| 1734020880 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733931060 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 4531 |
| 1733848080 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 11587 |
| 1733761860 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733495700 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733416140 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 1001 |
| 1733326500 | 2.25 | 0 | 0.00 | 2.25 | 2.496 | 2.25 | 9767 |
| 1733239800 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 500 |
| 1733156940 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 10600 |
| 1732897620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732808160 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732721820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732638480 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732548840 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732289460 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732203480 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732120140 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732033620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1731947580 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 499 |
