Camplify Holdings Ltd【CHL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
호주
ASX
Camplify Holdings Ltd (CHL)
Camplify Holdings Ltd (CHL) 과거

Camplify Holdings Ltd (CHL)

0.465

-0.02

(-4.12%)

마감 11 4월 3:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.045	-8.82352941176	0.51	0.51	0.4	112076	0.47349904	DE
4	-0.03	-6.06060606061	0.495	0.525	0.4	86658	0.48848367	DE
12	-0.335	-41.875	0.8	0.895	0.4	88753	0.58970787	DE
26	-0.735	-61.25	1.2	1.2225	0.4	81116	0.72707812	DE
52	-1.415	-75.2659574468	1.88	1.915	0.4	114880	1.09685	DE
156	-1.685	-78.3720930233	2.15	3	0.4	76458	1.54802132	DE
260	-0.975	-67.7083333333	1.44	5.02	0.4	82732	1.86476505	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744265700	0.485	0.025	5.43	0.49	0.49	0.4725	20628
1744179300	0.46	-0.03	-6.12	0.49	0.49	0.46	32839
1744092900	0.49	-0.0025	-0.51	0.48	0.49	0.475	44716
1744006500	0.4925	0.0375	8.24	0.44	0.4925	0.4	179408
1743743700	0.455	-0.02	-4.21	0.48	0.48	0.45	207945
1743657300	0.475	-0.03	-5.94	0.51	0.51	0.47	95471
1743570900	0.505	-0.007	-1.37	0.5	0.52	0.5	68020
1743484500	0.512	0.012	2.40	0.51	0.515	0.505	21629
1743398100	0.5	0	0.00	0.5	0.505	0.49	191393
1743138900	0.5	-0.01	-1.96	0.5	0.515	0.49	48621
1743052500	0.51	0.005	0.99	0.505	0.52	0.505	141863
1742966100	0.505	0	0.00	0.52	0.525	0.505	41097
1742879700	0.505	0.005	1.00	0.505	0.515	0.485	123133
1742793300	0.5	-0.015	-2.91	0.48	0.5	0.48	39510
1742534100	0.515	0.045	9.57	0.495	0.515	0.49	89983
1742447700	0.47	-0.01	-2.08	0.475	0.475	0.44	177368
1742361300	0.48	-0.005	-1.03	0.49	0.49	0.47	107806
1742274900	0.485	-0.005	-1.02	0.49	0.5	0.465	78629
1742188500	0.49	0.01	2.08	0.48	0.49	0.475	13246
1741929300	0.48	-0.005	-1.03	0.5	0.5	0.48	10382
1741842900	0.485	0.005	1.04	0.495	0.495	0.475	20108
1741756500	0.48	0.03	6.67	0.445	0.48	0.425	53280
1741670100	0.45	-0.03	-6.25	0.49	0.49	0.45	119764
1741583700	0.48	-0.06	-11.11	0.5375	0.5375	0.47	93054
1741324500	0.54	-0.03	-5.26	0.56	0.575	0.54	35663
1741238100	0.5699999	-0.01	-1.72	0.59	0.595	0.5649999	79060
1741151700	0.58	0.035	6.42	0.575	0.595	0.575	311344
1741065300	0.545	-0.03	-5.22	0.59	0.59	0.54	218828
1740978900	0.575	0	0.00	0.5699999	0.595	0.53	473310
1740719700	0.575	0.0050001	0.88	0.6	0.6	0.5	502215
1740633300	0.5699999	-0.2	-25.97	0.76	0.76	0.525	576018
1740546900	0.77	-0.005	-0.65	0.77	0.775	0.76	25400
1740460500	0.775	-0.015	-1.90	0.79	0.79	0.765	38785
1740374100	0.79	0.015	1.94	0.76	0.79	0.76	17272
1740114900	0.775	0	0.00	0.775	0.775	0.77	23182
1740028500	0.775	0.005	0.65	0.79	0.79	0.765	15300
1739942100	0.77	0	0.00	0.77	0.79	0.77	12947
1739855700	0.77	-0.03	-3.75	0.78	0.78	0.76	29513
1739769300	0.8	-0.005	-0.62	0.8	0.8199999	0.8	45462
1739510100	0.805	-0.01	-1.23	0.83	0.83	0.805	59795
1739423700	0.8149999	0	0.00	0.81	0.8199999	0.81	17009
1739337300	0.8149999	-0.01	-1.21	0.825	0.825	0.81	5236
1739250900	0.825	0.015	1.85	0.81	0.825	0.81	2278
1739164500	0.81	-0.01	-1.22	0.8199999	0.8199999	0.8	26960
1738905300	0.8199999	-0.005	-0.61	0.83	0.835	0.8199999	27326
1738818900	0.825	0	0.00	0.825	0.825	0.81	31151
1738732500	0.825	0	0.00	0.83	0.835	0.8199999	13422
1738646100	0.825	-0.0075	-0.90	0.83	0.83	0.825	12992
1738559700	0.8325	-0.04	-4.58	0.855	0.875	0.825	119333
1738300500	0.8725	0.0175	2.05	0.8675	0.8725	0.8675	15547
1738214100	0.855	-0.02	-2.29	0.87	0.87	0.85	29313
1738127700	0.875	0	0.00	0.87	0.875	0.87	11064
1738041300	0.875	0.005	0.57	0.87	0.895	0.8525	83151
1737695700	0.87	0.025	2.96	0.835	0.885	0.835	69501
1737609300	0.845	-0.04	-4.52	0.85	0.85	0.84	10929
1737522900	0.885	0.035	4.12	0.85	0.89	0.85	96392
1737436500	0.85	0.02	2.41	0.83	0.85	0.83	30739
1737350100	0.83	0	0.00	0.84	0.84	0.825	50391
1737090900	0.83	0.055	7.10	0.785	0.83	0.785	93139
1737004500	0.775	-0.05	-6.06	0.8	0.8	0.775	27213
1736918100	0.825	0	0.00	0.845	0.85	0.825	33927
1736831700	0.825	0.055	7.14	0.775	0.84	0.775	35703
1736745300	0.77	0.015	1.99	0.755	0.77	0.75	12207

Tungsten Mining NL

Franklin Templeton ICAV

Amundi DAX III UCITS ETF...

Achari Ventures Holdings... (PK)

Zebra Technologies

Calamos Laddered S&P 500...

Amundi MSCI World Health...

Bridgegate.62 S

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관