Cairo Communication SPA【CAI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.24	11.3475177305	2.115	2.365	2.085	595115	2.2019351	DE
4	0.08	3.51648351648	2.275	2.365	2.08	393248	2.16568932	DE
12	0.225	10.5633802817	2.13	2.365	2.06	251781	2.17340441	DE
26	-0.08	-3.28542094456	2.435	2.435	1.972	276082	2.16527168	DE
52	0.645	37.7192982456	1.71	2.55	1.668	298115	2.09723201	DE
156	0.403	20.6454918033	1.952	2.55	1.366	245181	1.91229146	DE
260	0	0	2.355	2.895	1	295865	1.82705297	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732208100	2.355	0.04	1.73	2.315	2.365	2.29	816548
1732121700	2.315	0.1	4.51	2.185	2.32	2.185	722771
1732035300	2.215	0.01	0.68	2.21	2.225	2.145	606088
1731948900	2.2	0.06	2.80	2.14	2.2	2.14	326836
1731689700	2.14	0.02	0.94	2.13	2.16	2.095	956914
1731603300	2.12	0.02	0.71	2.115	2.145	2.085	362964
1731516900	2.105	-0.02	-0.94	2.15	2.15	2.08	650536
1731430500	2.125	-0.05	-2.30	2.175	2.175	2.12	470879
1731344100	2.175	0.02	1.16	2.1549999	2.175	2.15	192070
1731084900	2.15	0.01	0.47	2.15	2.2	2.13	697417
1730998500	2.14	0.04	1.66	2.1349999	2.16	2.12	164912
1730912100	2.105	-0.02	-0.94	2.15	2.1549999	2.1	636002
1730825700	2.125	0	0.24	2.12	2.15	2.12	554721
1730739300	2.12	-0.05	-2.08	2.14	2.16	2.11	482061
1730480100	2.165	-0.02	-0.92	2.17	2.19	2.1549999	175584
1730393700	2.185	-0.03	-1.13	2.22	2.23	2.175	261040
1730307300	2.21	-0.02	-0.67	2.25	2.25	2.2	183547
1730220900	2.225	-0.02	-0.67	2.275	2.275	2.225	134290
1730134500	2.24	-0.01	-0.44	2.2	2.25	2.2	74011
1729871700	2.25	-0.03	-1.10	2.27	2.275	2.245	94118
1729785300	2.275	0	0.00	2.275	2.3	2.275	118201
1729698900	2.275	-0.01	-0.44	2.3	2.3	2.265	423896
1729612500	2.285	0.01	0.44	2.29	2.3	2.27	346785
1729526100	2.275	0.01	0.44	2.265	2.315	2.265	273597
1729266900	2.265	-0.01	-0.44	2.295	2.3	2.2599999	119605
1729180500	2.275	0.04	1.79	2.25	2.3	2.225	371555
1729094100	2.235	-0.02	-0.67	2.245	2.245	2.21	193412
1729007700	2.25	0.01	0.45	2.2599999	2.2599999	2.23	108923
1728921300	2.24	0.07	2.99	2.18	2.25	2.18	549471
1728662100	2.175	-0.01	-0.23	2.18	2.215	2.17	540850
1728575700	2.18	0.01	0.46	2.18	2.2	2.17	141990
1728489300	2.17	0.02	0.70	2.17	2.175	2.1349999	93475
1728402900	2.1549999	-0.02	-0.69	2.18	2.18	2.1349999	274195
1728316500	2.17	0	0.00	2.18	2.185	2.1549999	126651
1728057300	2.17	0.07	3.09	2.115	2.185	2.115	210101
1727970900	2.105	-0.03	-1.17	2.1349999	2.1349999	2.1	332793
1727884500	2.13	-0.01	-0.47	2.1349999	2.1349999	2.115	181271
1727798100	2.14	-0.02	-0.93	2.15	2.17	2.1349999	108194
1727711700	2.16	-0.03	-1.14	2.205	2.205	2.1549999	113744
1727452500	2.185	0.04	1.63	2.145	2.205	2.145	218323
1727366100	2.15	0.02	0.94	2.14	2.1549999	2.12	173268
1727279700	2.13	-0.01	-0.23	2.13	2.145	2.115	63004
1727193300	2.1349999	0	0.23	2.1549999	2.17	2.1349999	87250
1727106900	2.13	-0.02	-0.70	2.14	2.145	2.125	60772
1726847700	2.145	-0.02	-0.69	2.165	2.175	2.14	141603
1726761300	2.16	0.03	1.17	2.12	2.175	2.12	238376
1726674900	2.1349999	-0.01	-0.23	2.1349999	2.15	2.12	53696
1726588500	2.14	0.01	0.23	2.14	2.1549999	2.13	78551
1726502100	2.1349999	0.01	0.47	2.1349999	2.1349999	2.115	49441
1726242900	2.125	0.02	0.95	2.12	2.14	2.115	170974
1726156500	2.105	0.03	1.45	2.09	2.12	2.085	133908
1726070100	2.075	0	0.00	2.1	2.1	2.06	217763
1725983700	2.075	-0.02	-0.95	2.11	2.115	2.075	47117
1725897300	2.095	0.01	0.48	2.09	2.12	2.085	140181
1725638100	2.085	-0.02	-0.71	2.09	2.1	2.07	113718
1725551700	2.1	0	0.00	2.1	2.11	2.085	88311
1725465300	2.1	0	0.00	2.075	2.1	2.065	48829
1725378900	2.1	-0.07	-3.23	2.16	2.165	2.1	130004
1725292500	2.17	-0.01	-0.23	2.175	2.175	2.15	49291
1725033300	2.175	0.02	0.93	2.175	2.18	2.15	113876
1724946900	2.1549999	0.02	1.17	2.13	2.175	2.13	313106
1724860500	2.13	0	0.00	2.12	2.15	2.1	145392
1724774100	2.13	0	0.24	2.13	2.145	2.115	62624
1724687700	2.125	-0.01	-0.23	2.13	2.13	2.09	134785
1724428500	2.13	0.02	0.95	2.1	2.13	2.09	83472
1724342100	2.11	-0.02	-0.71	2.145	2.145	2.1	45377

Cairo Communication

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관