Coronado Global Resources Inc【CRN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Coronado Global Resources Inc (CRN)

0.735

-0.005

(-0.68%)

마감 21 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.015	-2	0.75	0.785	0.73	1087942	0.75397109	DE
4	0	0	0.735	0.785	0.725	1185317	0.75225826	DE
12	-0.34	-31.6279069767	1.075	1.085	0.71	1690640	0.86816158	DE
26	-0.585	-44.3181818182	1.32	1.45	0.71	2320632	1.05989274	DE
52	-0.945	-56.25	1.68	1.71	0.71	2479671	1.16825417	DE
156	-0.725	-49.6575342466	1.46	2.49	0.71	3409874	1.64658501	DE
260	-1.455	-66.4383561644	2.19	2.49	0.4975	3122083	1.43379411	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732684500	0.935	0.005	0.54	0.935	0.945	0.93	1056063
1732598100	0.93	0.01	1.09	0.935	0.94	0.92	1657544
1732511700	0.92	-0.015	-1.60	0.96	0.965	0.92	1491916
1732252500	0.935	0	0.00	0.94	0.96	0.93	887298
1732166100	0.935	-0.01	-1.06	0.94	0.955	0.925	846951
1732079700	0.945	-0.02	-2.07	0.955	0.96	0.94	1063500
1731993300	0.965	-0.005	-0.52	0.98	0.985	0.955	1291483
1731906900	0.97	0.0275	2.92	0.945	1	0.945	2279046
1731647700	0.9425	-0.0175	-1.82	0.95	0.965	0.925	2940154
1731561300	0.96	-0.025	-2.54	1	1	0.945	3144350
1731474900	0.985	0.01	1.03	0.96	0.995	0.96	1803286
1731388500	0.975	-0.005	-0.51	0.98	0.98	0.95	1516077
1731302100	0.98	-0.0375	-3.69	1.0049999	1.01	0.98	2245258
1731042900	1.0175	-0.01	-0.73	1.04	1.05	1.0049999	1245714
1730956500	1.025	0.02	1.99	1.04	1.045	1.0049999	2474776
1730870100	1.0049999	-0.01	-0.50	1.025	1.03	1	829071
1730783700	1.01	-0.01	-0.49	1.01	1.02	1	693547
1730697300	1.0149999	-0.01	-0.49	1.05	1.05	1.0025	617186
1730438100	1.02	0.01	0.99	1.0049999	1.03	1	916786
1730351700	1.01	0.01	0.50	1	1.02	1	1598859
1730265300	1.0049999	0.01	1.26	0.98	1.02	0.98	2401008
1730178900	0.9925	-0.0525	-5.02	1.06	1.06	0.985	4041325
1730092500	1.045	-0.04	-3.24	1.075	1.085	1.045	961061
1729833300	1.08	0.03	2.37	1.04	1.085	1.04	727990
1729746900	1.055	0	0.24	1.05	1.0674999	1.04	1275436
1729660500	1.0525	-0.03	-2.55	1.08	1.09	1.05	528246
1729574100	1.08	-0.02	-1.82	1.08	1.085	1.0625	1389120
1729487700	1.1	0	0.00	1.08	1.11	1.08	1521152

Coronado Global Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관