COG Financial Services Limited【COG】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

COG Financial Services Limited (COG)

0.99

-0.01

(-1.00%)

마감 31 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.025	2.59067357513	0.965	1.02	0.94	72240	0.98420259	DE
4	0.01	1.02040816327	0.98	1.055	0.94	72518	0.99533327	DE
12	0.01	1.02040816327	0.98	1.055	0.855	113607	0.9279469	DE
26	-0.155	-13.5371179039	1.145	1.2	0.855	148631	0.98443487	DE
52	-0.435	-30.5263157895	1.425	1.51	0.855	101717	1.03049218	DE
156	-0.45	-31.25	1.44	1.995	0.855	72081	1.27590911	DE
260	0.905	1064.70588235	0.085	1.995	0.03	322007	0.28737057	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738127700	1	-0.01	-0.99	1	1	0.985	59288
1738041300	1.01	0.02	2.28	1	1.02	1	13507
1737695700	0.9875	0.0125	1.28	0.99	1.02	0.985	156738
1737609300	0.975	-0.005	-0.51	0.985	0.985	0.95	73274
1737522900	0.98	0.035	3.70	0.965	0.98	0.94	45440
1737436500	0.945	-0.015	-1.56	0.995	0.995	0.945	69090
1737350100	0.96	-0.02	-2.04	1	1	0.96	78427
1737090900	0.98	0	0.00	0.98	0.995	0.97	73544
1737004500	0.98	-0.025	-2.49	1.01	1.01	0.98	113953
1736918100	1.0049999	0	0.50	1	1.045	1	63450
1736831700	1	-0.015	-1.48	1.01	1.01	0.995	51508
1736745300	1.0149999	-0.01	-0.98	1.04	1.045	1.0149999	71633
1736486100	1.025	0.01	0.99	1.04	1.04	1.025	19878
1736399700	1.0149999	0	0.00	1.0149999	1.0149999	1.0149999	0
1736313300	1.0149999	-0.01	-0.49	1.035	1.035	1.01	42049
1736226900	1.02	-0.01	-0.49	1.04	1.05	1.02	69257
1736140500	1.025	0.01	1.49	1.01	1.055	1.0049999	203756
1735881300	1.01	0.02	1.51	0.99	1.02	0.99	62443
1735794900	0.995	0.015	1.53	0.98	0.995	0.98	24858
1735617660	0.98	-0.01	-1.01	0.99	0.99	0.955	70100
1735535700	0.99	0.045	4.76	0.95	0.995	0.95	111192
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

COG Financial Services

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관