CVS Health Corp【1CVS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

CVS Health Corp (1CVS)

54.74

0.00

(0.00%)

마감 23 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.61	9.19609016557	50.13	54.74	50.13	23	52.79355556	DE
4	2.97	5.73691327023	51.77	57.18	50.01	27	53.20714286	DE
12	2.61	5.00671398427	52.13	61	50.01	69	55.40135356	DE
26	1.55	2.91408159428	53.19	61	49.76	79	54.76657271	DE
52	-13.72	-20.0408997955	68.46	75.12	49.76	109	56.21166913	DE
156	-8.72	-13.7409391743	63.46	75.12	49.76	108	56.24867595	DE
260	-8.72	-13.7409391743	63.46	75.12	49.76	108	56.24867595	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732208100	54.74	0	0.00	54.74	54.74	54.74	0
1732121700	54.74	4.61	9.20	53.17	54.74	53.17	26
1732035300	50.13	0	0.00	50.13	50.13	50.13	0
1731948900	50.13	0	0.00	50.13	50.13	50.13	0
1731689700	50.13	-1.26	-2.45	50.13	50.13	50.13	19
1731603300	51.39	0	0.00	51.39	51.39	51.39	0
1731516900	51.39	-1.64	-3.09	51.39	51.39	51.39	10
1731430500	53.03	0.21	0.40	53.03	53.03	53.03	10
1731344100	52.82	0	0.00	52.82	52.82	52.82	0
1731084900	52.82	-4.36	-7.63	52.82	52.82	52.82	1
1730998500	57.18	0	0.00	57.18	57.18	57.18	0
1730912100	57.18	7.17	14.34	57.18	57.18	57.18	67
1730825700	50.01	-1.46	-2.84	50.01	50.01	50.01	2
1730739300	51.47	-1.02	-1.94	51.17	51.47	51.17	111
1730480100	52.49	0	0.00	52.49	52.49	52.49	0
1730393700	52.49	0	0.00	52.49	52.49	52.49	0
1730307300	52.49	0	0.00	52.49	52.49	52.49	0
1730220900	52.49	0	0.00	52.49	52.49	52.49	0
1730134500	52.49	0.72	1.39	52.49	52.49	52.49	1
1729871700	51.77	-1.12	-2.12	51.77	51.77	51.77	19
1729785300	52.89	-2.04	-3.71	52.89	52.89	52.89	2
1729698900	54.93	0	0.00	54.93	54.93	54.93	0
1729612500	54.93	0	0.00	54.93	54.93	54.93	0
1729526100	54.93	0.51	0.94	54.78	54.93	54.78	371
1729266900	54.42	-5.4	-9.03	54.42	54.43	54.42	290
1729180500	59.82	-0.26	-0.43	59.82	59.82	59.82	25
1729094100	60.08	-0.92	-1.51	60.08	60.08	60.08	20
1729007700	61	0	0.00	61	61	61	0
1728921300	61	0	0.00	61	61	61	0
1728662100	61	1.24	2.07	61	61	61	121
1728575700	59.76	0	0.00	59.76	59.76	59.76	0
1728489300	59.76	0	0.00	59.76	59.76	59.76	0
1728402900	59.76	0.45	0.76	59.21	59.76	59.21	85
1728316500	59.31	2.81	4.97	58.93	59.31	58.93	45
1728057300	56.5	0	0.00	56.5	56.5	56.5	0
1727970900	56.5	-0.15	-0.26	56.36	56.65	56.14	159
1727884500	56.65	1	1.80	56	57.66	56	126
1727798100	55.65	-1.27	-2.23	58.07	58.07	55.65	134
1727711700	56.92	4.63	8.85	55.49	56.92	55.49	139
1727452500	52.29	0	0.00	52.29	52.29	52.29	0
1727366100	52.29	0	0.00	52.29	52.29	52.29	0
1727279700	52.29	0.59	1.14	52.29	52.29	52.29	38
1727193300	51.7	-0.12	-0.23	51.7	51.7	51.7	75
1727106900	51.82	0	0.00	51.82	51.82	51.82	0
1726847700	51.82	0	0.00	51.82	51.82	51.82	0
1726761300	51.82	0	0.00	51.82	51.82	51.82	0
1726674900	51.82	0	0.00	51.82	51.82	51.82	0
1726588500	51.82	0	0.00	51.82	51.82	51.82	0
1726502100	51.82	0	0.00	51.82	51.82	51.82	0
1726242900	51.82	0.62	1.21	51.82	51.82	51.82	30
1726156500	51.2	0.26	0.51	51.2	51.2	51.2	16
1726070100	50.94	0	0.00	50.94	50.94	50.94	0
1725983700	50.94	-2.55	-4.77	50.94	50.94	50.94	4
1725897300	53.49	0	0.00	53.49	53.49	53.49	0
1725638100	53.49	0	0.00	53.49	53.49	53.49	0
1725551700	53.49	0	0.00	53.49	53.49	53.49	0
1725465300	53.49	1.17	2.24	53.86	53.86	53.49	29
1725378900	52.32	0.19	0.36	52.32	52.32	52.32	95
1725292500	52.13	-0.37	-0.70	52.13	52.13	52.13	6
1725033300	52.5	0	0.00	52.5	52.5	52.5	0
1724946900	52.5	0	0.00	52.5	52.5	52.5	0
1724860500	52.5	0	0.00	52.5	52.5	52.5	0
1724774100	52.5	0.17	0.32	52.5	52.5	52.5	20
1724687700	52.33	0	0.00	52.33	52.33	52.33	0
1724428500	52.33	-0.35	-0.66	51.8	52.33	51.8	76
1724342100	52.68	-0.75	-1.40	52.68	52.68	52.68	187

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관