COG Financial Services Limited【COG】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
COG Financial Services Limited (COG)
COG Financial Services Limited (COG) 과거

COG Financial Services Limited (COG)

0.945

0.025

(2.72%)

마감 28 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.045	5	0.9	0.95	0.9	31281	0.92024919	DE
4	0.015	1.61290322581	0.93	0.95	0.855	149632	0.89379435	DE
12	-0.02	-2.0725388601	0.965	1.09	0.855	146257	0.94756396	DE
26	-0.095	-9.13461538462	1.04	1.24	0.855	146348	0.99068092	DE
52	-0.515	-35.2739726027	1.46	1.56	0.855	98074	1.04296312	DE
156	-0.515	-35.2739726027	1.46	1.995	0.855	71108	1.28795961	DE
260	0.858	986.206896552	0.087	1.995	0.03	322076	0.28481205	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735276500	0.945	0.025	2.72	0.95	0.95	0.945	27871
1735017300	0.92	0	0.00	0.92	0.92	0.92	0
1734930900	0.92	0.015	1.66	0.92	0.93	0.92	25186
1734671700	0.905	-0.035	-3.72	0.92	0.92	0.9	38565
1734585300	0.94	0.045	5.03	0.9	0.94	0.9	30093
1734498900	0.895	0.02	2.29	0.875	0.895	0.875	7390
1734412500	0.875	0.015	1.74	0.87	0.895	0.855	100545
1734326100	0.86	-0.02	-2.27	0.89	0.9	0.855	120640
1734066900	0.88	0	0.00	0.875	0.88	0.87	36585
1733980500	0.88	-0.01	-1.12	0.89	0.895	0.875	325660
1733894100	0.89	-0.015	-1.66	0.905	0.905	0.89	541429
1733807700	0.905	0.005	0.56	0.91	0.9175	0.905	44896
1733721300	0.9	0	0.00	0.895	0.9	0.89	39466
1733462100	0.9	0	0.00	0.9	0.91	0.89	246616
1733375700	0.9	0	0.00	0.9	0.9	0.895	146056
1733289300	0.9	-0.01	-1.10	0.91	0.91	0.895	688608
1733202900	0.91	0.005	0.55	0.925	0.925	0.905	7660
1733116500	0.905	0.005	0.56	0.915	0.93	0.905	91627
1732857300	0.9	-0.015	-1.64	0.92	0.92	0.9	158249
1732770900	0.915	0.025	2.81	0.93	0.93	0.9	44113
1732684500	0.89	0.005	0.56	0.8925	0.9	0.875	296266
1732598100	0.885	0	0.00	0.9	0.915	0.88	232366
1732511700	0.885	-0.045	-4.84	0.935	0.945	0.885	245940
1732252500	0.93	-0.03	-3.13	0.95	0.955	0.925	96390
1732166100	0.96	0.02	2.13	0.945	0.96	0.94	32680
1732079700	0.94	0	0.00	0.945	0.945	0.94	10846
1731993300	0.94	-0.01	-1.05	0.98	0.98	0.94	159468
1731906900	0.95	-0.01	-1.04	0.96	0.98	0.95	71310
1731647700	0.96	0	0.00	0.98	0.98	0.95	144559
1731561300	0.96	0.01	1.05	0.955	0.98	0.945	51871
1731474900	0.95	-0.005	-0.52	0.95	0.95	0.94	137660
1731388500	0.955	-0.005	-0.52	0.9725	0.98	0.955	128260
1731302100	0.96	-0.015	-1.54	0.98	0.98	0.96	100191
1731042900	0.975	0.02	2.09	0.98	0.98	0.9675	27717
1730956500	0.955	-0.005	-0.52	0.96	0.98	0.955	194976
1730870100	0.96	-0.015	-1.54	0.98	0.98	0.95	68912
1730783700	0.975	0.01	1.04	0.97	0.98	0.95	101348
1730697300	0.965	-0.01	-1.03	0.98	0.98	0.965	77155
1730438100	0.975	0.01	1.04	0.97	0.98	0.97	54398
1730351700	0.965	-0.055	-5.39	1	1	0.95	356023
1730265300	1.02	0	0.00	1.03	1.075	1.01	104852
1730178900	1.02	0.02	2.00	1.02	1.085	1.02	74904
1730092500	1	0	0.00	1.0149999	1.03	1	74381
1729833300	1	-0.035	-3.38	1.025	1.025	0.99	177447
1729746900	1.035	-0.02	-1.43	1.07	1.085	1.035	22316
1729660500	1.05	-0.01	-0.71	1.05	1.05	1.04	403953
1729574100	1.0575	0.04	4.19	1.0149999	1.0575	1.0149999	17598
1729487700	1.0149999	0	0.00	1.04	1.05	1.01	27110
1729228500	1.0149999	-0.04	-3.79	1.065	1.065	1	205197
1729142100	1.055	-0.03	-2.76	1.07	1.09	1.055	168828
1729055700	1.085	0.05	5.34	1.04	1.085	1.025	297809
1728969300	1.03	0.06	5.64	0.975	1.045	0.975	172486
1728882900	0.975	0.035	3.72	0.99	1	0.945	629564
1728623700	0.94	0	0.00	0.945	0.96	0.94	91855
1728537300	0.94	0	0.00	0.955	0.955	0.94	74722
1728450900	0.94	0	0.00	0.95	0.95	0.935	363864
1728364500	0.94	-0.01	-1.05	0.96	0.96	0.94	83071
1728278100	0.95	0	0.00	0.96	0.96	0.95	20986
1728022500	0.95	-0.01	-1.04	0.965	0.965	0.95	116146
1727936100	0.96	0.005	0.52	0.965	0.965	0.955	74076
1727849700	0.955	-0.01	-1.04	0.95	0.965	0.95	108493
1727763300	0.965	0.025	2.66	0.945	0.965	0.945	105649
1727676900	0.94	0	0.00	0.945	0.95	0.935	257872

COG Financial Services

Gabetti Property Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관