Carnaby Resources Limited【CNB】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
Carnaby Resources Limited (CNB)
Carnaby Resources Limited (CNB) 과거

Carnaby Resources Limited (CNB)

0.365

-0.005

(-1.35%)

마감 22 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.015	-3.94736842105	0.38	0.38	0.355	151567	0.36855731	DE
4	-0.055	-13.0952380952	0.42	0.47	0.35	233916	0.3816035	DE
12	-0.03	-7.59493670886	0.395	0.495	0.33	284525	0.39350938	DE
26	-0.495	-57.5581395349	0.86	0.885	0.33	321362	0.47775255	DE
52	-0.245	-40.1639344262	0.61	0.885	0.33	310002	0.5490929	DE
156	0.095	35.1851851852	0.27	2.2	0.24	562595	1.07840512	DE
260	0.279	324.418604651	0.086	2.2	0.035	577826	0.74316814	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732166100	0.37	0	0.00	0.375	0.375	0.37	81080
1732079700	0.37	0.005	1.37	0.375	0.38	0.37	115261
1731993300	0.365	0	0.00	0.365	0.37	0.365	85026
1731906900	0.365	0	0.00	0.365	0.38	0.355	192076
1731647700	0.365	-0.01	-2.67	0.37	0.37	0.365	153516
1731561300	0.375	0	0.00	0.38	0.38	0.36	211954
1731474900	0.375	-0.005	-1.32	0.375	0.38	0.365	229327
1731388500	0.38	-0.0075	-1.94	0.4	0.4	0.38	297536
1731302100	0.3875	0.0275	7.64	0.365	0.395	0.365	508233
1731042900	0.36	0.005	1.41	0.36	0.375	0.36	165766
1730956500	0.355	-0.015	-4.05	0.37	0.37	0.35	208655
1730870100	0.37	0.005	1.37	0.365	0.405	0.365	377713
1730783700	0.365	-0.015	-3.95	0.38	0.38	0.365	133328
1730697300	0.38	-0.02	-5.00	0.395	0.4	0.38	71171
1730438100	0.4	0.03	8.11	0.38	0.4	0.37	127672
1730351700	0.37	-0.01	-2.63	0.385	0.385	0.3675	419888
1730265300	0.38	0	0.00	0.375	0.39	0.36	310950
1730178900	0.38	-0.02	-5.00	0.39	0.4	0.38	387357
1730092500	0.4	-0.02	-4.76	0.415	0.415	0.395	232887
1729833300	0.42	-0.02	-4.55	0.43	0.435	0.415	109791
1729746900	0.44	0.02	4.76	0.42	0.47	0.42	340217
1729660500	0.42	0.015	3.70	0.39	0.42	0.39	161043
1729574100	0.405	-0.015	-3.57	0.425	0.45	0.405	429220
1729487700	0.42	0.06	16.67	0.37	0.43	0.3625	785246
1729228500	0.36	0.005	1.41	0.37	0.37	0.355	78374
1729142100	0.355	-0.005	-1.39	0.365	0.37	0.355	160016
1729055700	0.36	0	0.00	0.37	0.37	0.355	480733
1728969300	0.36	-0.015	-4.00	0.375	0.375	0.355	369727
1728882900	0.375	-0.01	-2.60	0.38	0.385	0.37	427567
1728623700	0.385	0.01	2.67	0.37	0.39	0.37	129835
1728537300	0.375	0.005	1.35	0.37	0.39	0.37	144360
1728450900	0.37	-0.02	-5.13	0.38	0.39	0.37	207861
1728364500	0.39	-0.015	-3.70	0.4099999	0.4099999	0.385	65620
1728278100	0.405	0.015	3.85	0.395	0.415	0.395	61926
1728022500	0.39	-0.025	-6.02	0.4099999	0.4099999	0.385	224903
1727936100	0.415	-0.005	-1.19	0.42	0.425	0.4	217330
1727849700	0.42	-0.025	-5.62	0.445	0.445	0.42	226891
1727763300	0.445	-0.025	-5.32	0.45	0.465	0.445	174851
1727676900	0.47	0.005	1.08	0.465	0.49	0.455	439370
1727417700	0.465	0.05	12.05	0.415	0.495	0.415	828148
1727331300	0.415	0.025	6.41	0.39	0.42	0.37	310596
1727244900	0.39	0.0450001	13.04	0.355	0.39	0.355	434203
1727158500	0.3449999	0.0024999	0.73	0.355	0.355	0.335	191137
1727072100	0.3425	-0.0125	-3.52	0.355	0.3575	0.33	357519
1726812900	0.355	-0.01	-2.74	0.375	0.3775	0.35	272814
1726726500	0.365	0	0.00	0.37	0.37	0.35	351699
1726640100	0.365	-0.01	-2.67	0.37	0.375	0.36	137914
1726553700	0.375	-0.02	-5.06	0.38	0.39	0.3625	105067
1726467300	0.395	0.0125	3.27	0.39	0.395	0.375	100114
1726208100	0.3825	-0.0175	-4.38	0.4099999	0.4099999	0.38	163139
1726121700	0.4	0.045	12.68	0.365	0.4099999	0.365	113330
1726035300	0.355	0	0.00	0.355	0.355	0.355	0
1725948900	0.355	-0.04	-10.13	0.395	0.395	0.35	846470
1725862500	0.395	-0.02	-4.82	0.425	0.425	0.39	331378
1725603300	0.415	0.015	3.75	0.4	0.44	0.4	175283
1725516900	0.4	0	0.00	0.405	0.4099999	0.3925	213633
1725430500	0.4	-0.035	-8.05	0.45	0.45	0.4	223756
1725344100	0.435	0.02	4.82	0.42	0.435	0.415	101423
1725257700	0.415	-0.02	-4.60	0.46	0.46	0.4099999	387686
1724998500	0.435	0.05	12.99	0.39	0.435	0.39	958849
1724912100	0.385	0	0.00	0.395	0.405	0.38	758639
1724825700	0.385	0	0.00	0.38	0.385	0.375	231113
1724739300	0.385	0.01	2.67	0.38	0.39	0.375	187870
1724652900	0.375	-0.025	-6.25	0.4	0.4	0.37	352282
1724393700	0.4	0.015	3.90	0.385	0.4	0.38	216751
1724307300	0.385	-0.015	-3.75	0.4	0.4099999	0.385	364178

Carnaby Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관