Comcast Corp【1CMCSA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Comcast Corp (1CMCSA)

41.70

0.47

(1.14%)

마감 24 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.72	4.30215107554	39.98	41.7	39.98	91	40.49923077	DE
4	3.155	8.18523803347	38.545	42	38.545	117	40.29169347	DE
12	6.03	16.9049621531	35.67	42	35.065	104	38.79551417	DE
26	5.9	16.4804469274	35.8	42	34.285	96	37.76223995	DE
52	3.24	8.42433697348	38.46	42.77	34.285	132	37.82349369	DE
156	3.24	8.42433697348	38.46	42.77	34.285	132	37.82349369	DE
260	3.24	8.42433697348	38.46	42.77	34.285	132	37.82349369	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732294500	41.7	0.47	1.14	41.325	41.7	41.325	145
1732208100	41.23	0	0.00	41.23	41.23	41.23	0
1732121700	41.23	0.74	1.84	40.905	41.23	40.905	73
1732035300	40.485	0.51	1.26	40.485	40.485	40.485	100
1731948900	39.98	-1.34	-3.24	39.98	39.98	39.98	100
1731689700	41.32	0	0.00	41.32	41.32	41.32	0
1731603300	41.32	-0.3	-0.72	41.32	41.32	41.32	32
1731516900	41.62	0	0.00	41.62	41.62	41.62	0
1731430500	41.62	1.82	4.57	42	42	41.62	148
1731344100	39.8	0	0.00	39.8	39.8	39.8	0
1731084900	39.8	0	0.00	39.8	39.8	39.8	0
1730998500	39.8	0	0.00	39.8	39.8	39.8	0
1730912100	39.8	0	0.00	39.8	39.8	39.8	0
1730825700	39.8	0	0.00	39.8	39.8	39.8	0
1730739300	39.8	-1.34	-3.26	40.9	40.9	39.8	400
1730480100	41.14	1.01	2.52	40.96	41.14	39.96	101
1730393700	40.13	1.59	4.11	40.13	40.13	40.13	3
1730303700	38.545	0	0.00	38.545	38.545	38.545	0
1730217300	38.545	0	0.00	38.545	38.545	38.545	0
1730130900	38.545	0	0.00	38.545	38.545	38.545	0
1729871700	38.545	-0.3	-0.77	38.545	38.545	38.545	100
1729785300	38.845	0.42	1.11	38.845	38.845	38.845	150
1729698900	38.42	0	0.00	38.42	38.42	38.42	0
1729612500	38.42	0	0.00	38.42	38.42	38.42	0
1729526100	38.42	-0.65	-1.65	38.42	38.42	38.42	90
1729266900	39.065	0	0.00	39.065	39.065	39.065	0
1729180500	39.065	0.24	0.63	39.025	39.065	39.025	300
1729094100	38.82	1.66	4.45	38.82	38.82	38.82	5
1729007700	37.165	0	0.00	37.165	37.165	37.165	0
1728921300	37.165	0	0.00	37.165	37.165	37.165	0
1728662100	37.165	0	0.00	37.165	37.165	37.165	0
1728575700	37.165	0	0.00	37.165	37.165	37.165	0
1728489300	37.165	0	0.00	37.165	37.165	37.165	0
1728402900	37.165	-0.77	-2.03	37.165	37.165	37.165	27
1728316500	37.935	0	0.00	37.935	37.935	37.935	0
1728057300	37.935	0	0.00	37.935	37.935	37.935	0
1727970900	37.935	0	0.00	37.935	37.935	37.935	0
1727884500	37.935	0	0.00	37.935	37.935	37.935	0
1727798100	37.935	0	0.00	37.935	37.935	37.935	0
1727711700	37.935	1.08	2.93	37.935	37.935	37.935	28
1727452500	36.855	0.21	0.57	36.855	36.855	36.855	55
1727366100	36.645	0	0.00	36.645	36.645	36.645	0
1727279700	36.645	0.78	2.16	36.645	36.645	36.645	57
1727193300	35.87	0	0.00	35.87	35.87	35.87	0
1727106900	35.87	0	0.00	35.87	35.87	35.87	0
1726847700	35.87	0.27	0.76	35.87	35.87	35.87	10
1726761300	35.6	0	0.00	35.6	35.6	35.6	0
1726674900	35.6	0	0.00	35.6	35.6	35.6	0
1726588500	35.6	0.54	1.53	35.6	35.6	35.6	357
1726502100	35.065	0	0.00	35.065	35.065	35.065	0
1726242900	35.065	0	0.00	35.065	35.065	35.065	0
1726156500	35.065	-0.61	-1.70	35.065	35.065	35.065	10
1726070100	35.67	0	0.00	35.67	35.67	35.67	0
1725983700	35.67	0	0.00	35.67	35.67	35.67	0
1725897300	35.67	0	0.00	35.67	35.67	35.67	0
1725638100	35.67	0	0.00	35.67	35.67	35.67	0
1725551700	35.67	0	0.00	35.67	35.67	35.67	0
1725465300	35.67	-0.53	-1.46	35.67	35.67	35.67	42
1725378900	36.2	0	0.00	36.2	36.2	36.2	0
1725292500	36.2	0	0.00	36.2	36.2	36.2	0
1725033300	36.2	0	0.00	36.2	36.2	36.2	0
1724946900	36.2	0	0.00	36.2	36.2	36.2	0
1724860500	36.2	0.04	0.10	36.2	36.2	36.2	28
1724745600	36.165	0	0.00	36.165	36.165	36.165	0
1724659200	36.165	0	0.00	36.165	36.165	36.165	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관