Coronado Global Resources Inc【CRN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
호주
ASX
Coronado Global Resources Inc (CRN)
Coronado Global Resources Inc (CRN) 과거

Coronado Global Resources Inc (CRN)

0.55

0.00

( 0.00% )

업데이트: 10:19:04

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.045	-7.56302521008	0.595	0.6	0.535	4674371	0.55669658	DE
4	-0.1	-15.3846153846	0.65	0.7	0.535	2708464	0.60574285	DE
12	-0.31	-36.0465116279	0.86	0.9	0.535	2265694	0.68838563	DE
26	-0.705	-56.1752988048	1.255	1.295	0.535	2311100	0.8787289	DE
52	-0.775	-58.4905660377	1.325	1.45	0.535	2590124	1.08135849	DE
156	-1.085	-66.3608562691	1.635	2.49	0.535	3362755	1.621226	DE
260	-1.15	-67.6470588235	1.7	2.49	0.4975	3171498	1.41693128	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740633300	0.55	0.01	1.85	0.55	0.555	0.54	1756176
1740546900	0.54	-0.02	-3.57	0.5699999	0.5699999	0.537	2533160
1740460500	0.56	-0.005	-0.88	0.5699999	0.5699999	0.555	2289863
1740374100	0.5649999	0.0049999	0.89	0.555	0.575	0.55	4208408
1740114900	0.56	0.005	0.90	0.5649999	0.575	0.55	4823231
1740028500	0.555	-0.055	-9.02	0.595	0.6	0.535	9517195
1739942100	0.61	-0.01	-1.61	0.62	0.6274999	0.595	2275248
1739855700	0.62	-0.035	-5.34	0.655	0.6575	0.62	1802677
1739769300	0.655	0.025	3.97	0.63	0.67	0.63	2455008
1739510100	0.63	-0.005	-0.79	0.645	0.6475	0.625	1945310
1739423700	0.635	0.025	4.10	0.62	0.635	0.61	1938712
1739337300	0.61	-0.015	-2.40	0.63	0.63	0.61	1213238
1739250900	0.625	-0.015	-2.34	0.645	0.645	0.62	2199056
1739164500	0.64	0.005	0.79	0.635	0.65	0.625	2271281
1738905300	0.635	-0.03	-4.51	0.66	0.665	0.635	2008998
1738818900	0.665	-0.005	-0.75	0.675	0.675	0.66	2283005
1738732500	0.67	0.005	0.75	0.67	0.7	0.665	3593351
1738646100	0.665	0.01	1.53	0.665	0.67	0.645	1642977
1738559700	0.655	0	0.00	0.65	0.66	0.632	2403835
1738300500	0.655	0.01	1.55	0.66	0.66	0.645	1149993
1738214100	0.645	0	0.00	0.65	0.655	0.635	1614734
1738127700	0.645	-0.015	-2.27	0.65	0.67	0.64	3195324
1738041300	0.66	-0.01	-1.49	0.66	0.68	0.64	3145156
1737695700	0.67	-0.045	-6.29	0.7	0.71	0.66	5619654
1737609300	0.715	-0.005	-0.69	0.72	0.7625	0.6899999	5576805
1737522900	0.72	-0.015	-2.04	0.735	0.735	0.71	3051659
1737436500	0.735	-0.005	-0.68	0.755	0.76	0.73	1167148
1737350100	0.74	-0.015	-1.99	0.76	0.76	0.735	1227248
1737090900	0.755	0.01	1.34	0.76	0.7625	0.745	728048
1737004500	0.745	-0.015	-1.97	0.77	0.785	0.74	1798304
1736918100	0.76	-0.005	-0.65	0.77	0.78	0.745	906708
1736831700	0.765	0.015	2.00	0.76	0.7725	0.755	1192386
1736745300	0.75	0	0.00	0.75	0.755	0.74	814264
1736486100	0.75	0.01	1.35	0.735	0.76	0.735	901256
1736399700	0.74	-0.0125	-1.66	0.755	0.755	0.732	1464829
1736313300	0.7524999	0.0124999	1.69	0.74	0.76	0.735	1299694
1736226900	0.74	-0.015	-1.99	0.76	0.7775	0.725	2345473
1736140500	0.755	-0.01	-1.31	0.77	0.77	0.75	932626
1735881300	0.765	-0.01	-1.29	0.76	0.785	0.755	1203655
1735794900	0.775	0.018	2.38	0.765	0.775	0.74	991611
1735617660	0.757	0.007	0.93	0.745	0.77	0.74	1353932
1735535700	0.75	0	0.00	0.74	0.755	0.7325	1253058
1735276500	0.75	0.01	1.35	0.74	0.765	0.74	969640
1735014060	0.74	-0.015	-1.99	0.755	0.76	0.74	546881
1734930900	0.755	0.03	4.14	0.735	0.765	0.735	1448025
1734671700	0.725	-0.01	-1.36	0.74	0.75	0.71	6571002
1734585300	0.735	-0.045	-5.77	0.745	0.7625	0.73	3818315
1734498900	0.78	-0.035	-4.29	0.805	0.8149999	0.78	2589173
1734412500	0.8149999	-0.01	-1.21	0.825	0.83	0.8	2416252
1734326100	0.825	-0.06	-6.78	0.875	0.885	0.8199999	1389972
1734066900	0.885	-0.005	-0.56	0.89	0.895	0.872	1660505
1733980500	0.89	0.025	2.89	0.87	0.9	0.87	1067677
1733894100	0.865	0.04	4.85	0.84	0.8775	0.8199999	2387719
1733807700	0.825	0.0050001	0.61	0.8199999	0.8525	0.805	1711909
1733721300	0.8199999	-0.005	-0.61	0.8199999	0.83	0.81	1085926
1733462100	0.825	0	0.00	0.825	0.84	0.8025	2127852
1733375700	0.825	-0.0425	-4.90	0.86	0.87	0.8199999	2749921
1733289300	0.8675	-0.04	-4.41	0.9	0.905	0.855	2807163
1733202900	0.9075	-0.0175	-1.89	0.935	0.935	0.905	1981131
1733116500	0.925	-0.005	-0.54	0.92	0.94	0.92	1121443
1732857300	0.93	-0.005	-0.53	0.955	0.955	0.91	1540303
1732770900	0.935	0	0.00	0.945	0.955	0.93	1187552

Coronado Global Resources

Gain Clients (CE)

Zlatni Pyasatsi Ad

3R Pete Oleo E Gas (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관