Caltagirone Editore (CED)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 5.98006644518 | 1.505 | 1.64 | 1.505 | 80010 | 1.58132062 | DE |
4 | 0.22 | 16 | 1.375 | 1.64 | 1.365 | 45454 | 1.51925882 | DE |
12 | 0.215 | 15.5797101449 | 1.38 | 1.64 | 1.32 | 34137 | 1.45793293 | DE |
26 | 0.32 | 25.0980392157 | 1.275 | 1.64 | 1.18 | 28398 | 1.37293011 | DE |
52 | 0.597 | 59.8196392786 | 0.998 | 1.64 | 0.984 | 34277 | 1.24040442 | DE |
156 | 0.515 | 47.6851851852 | 1.08 | 1.64 | 0.912 | 20449 | 1.14669528 | DE |
260 | 0.55 | 52.6315789474 | 1.045 | 1.64 | 0.706 | 20803 | 1.07145462 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738083300 | 1.585 | -0.02 | -0.94 | 1.61 | 1.625 | 1.585 | 25950 |
1737996900 | 1.6 | 0.03 | 1.59 | 1.585 | 1.6399999 | 1.585 | 85924 |
1737737700 | 1.575 | 0.04 | 2.94 | 1.575 | 1.6299999 | 1.54 | 199616 |
1737651300 | 1.53 | 0.02 | 0.99 | 1.5049999 | 1.535 | 1.5049999 | 8550 |
1737564900 | 1.5149999 | -0.02 | -1.30 | 1.53 | 1.55 | 1.5149999 | 26960 |
1737478500 | 1.535 | -0.01 | -0.32 | 1.53 | 1.57 | 1.525 | 26679 |
1737392100 | 1.54 | 0.04 | 2.67 | 1.52 | 1.575 | 1.52 | 101532 |
1737132900 | 1.5 | 0.01 | 1.01 | 1.495 | 1.565 | 1.48 | 86211 |
1737046500 | 1.485 | 0.03 | 1.71 | 1.46 | 1.54 | 1.46 | 85386 |
1736960100 | 1.46 | -0.01 | -0.68 | 1.45 | 1.48 | 1.45 | 11452 |
1736873700 | 1.47 | 0.05 | 3.89 | 1.415 | 1.47 | 1.415 | 64779 |
1736787300 | 1.415 | -0.02 | -1.39 | 1.415 | 1.415 | 1.415 | 2516 |
1736528100 | 1.435 | 0.02 | 1.06 | 1.42 | 1.435 | 1.42 | 6019 |
1736441700 | 1.42 | 0.02 | 1.43 | 1.3799999 | 1.44 | 1.3799999 | 45778 |
1736355300 | 1.4 | 0 | 0.00 | 1.405 | 1.405 | 1.3799999 | 25054 |
1736268900 | 1.4 | 0.01 | 0.72 | 1.4 | 1.415 | 1.385 | 12698 |
1736182500 | 1.3899999 | 0.02 | 1.83 | 1.3799999 | 1.3899999 | 1.3799999 | 5406 |
1735923300 | 1.365 | -0.02 | -1.44 | 1.37 | 1.375 | 1.365 | 5699 |
1735836900 | 1.385 | -0.02 | -1.07 | 1.375 | 1.405 | 1.375 | 18915 |
1735577700 | 1.4 | 0.01 | 0.72 | 1.385 | 1.4 | 1.365 | 7502 |
1735318500 | 1.3899999 | 0.02 | 1.83 | 1.365 | 1.3899999 | 1.365 | 4900 |
1734972900 | 1.365 | 0 | 0.37 | 1.385 | 1.395 | 1.365 | 4550 |
1734713700 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.3899999 | 1.35 | 16249 |
1734627300 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.4 | 1.3799999 | 4181 |
1734540900 | 1.4 | -0.03 | -2.10 | 1.43 | 1.435 | 1.3899999 | 41112 |
1734454500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.42 | 12184 |
1734368100 | 1.43 | 0 | 0.00 | 1.43 | 1.45 | 1.425 | 45528 |
1734108900 | 1.43 | -0.02 | -1.04 | 1.44 | 1.44 | 1.425 | 21713 |
1734022500 | 1.445 | -0.01 | -0.34 | 1.445 | 1.48 | 1.43 | 29004 |
1733936100 | 1.45 | 0.03 | 2.11 | 1.415 | 1.475 | 1.415 | 120217 |
1733849700 | 1.42 | 0 | 0.00 | 1.42 | 1.43 | 1.395 | 28849 |
1733763300 | 1.42 | -0.02 | -1.39 | 1.45 | 1.48 | 1.365 | 95874 |
1733504100 | 1.44 | 0.02 | 1.41 | 1.405 | 1.49 | 1.405 | 87747 |
1733417700 | 1.42 | 0 | 0.00 | 1.435 | 1.465 | 1.42 | 43297 |
1733331300 | 1.42 | 0.02 | 1.79 | 1.4 | 1.455 | 1.4 | 85636 |
1733244900 | 1.395 | 0.03 | 2.20 | 1.35 | 1.435 | 1.35 | 139163 |
1733158500 | 1.365 | 0 | 0.00 | 1.34 | 1.365 | 1.34 | 20422 |
1732899300 | 1.365 | -0.01 | -0.36 | 1.345 | 1.365 | 1.34 | 8868 |
1732812900 | 1.37 | 0.02 | 1.48 | 1.345 | 1.37 | 1.34 | 3300 |
1732726500 | 1.35 | -0.02 | -1.46 | 1.35 | 1.36 | 1.34 | 5903 |
1732640100 | 1.37 | 0 | 0.00 | 1.35 | 1.37 | 1.34 | 5515 |
1732553700 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.35 | 5003 |
1732294500 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.3799999 | 1.36 | 20202 |
1732208100 | 1.36 | -0.03 | -2.16 | 1.36 | 1.385 | 1.36 | 2104 |
1732121700 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.3899999 | 1.36 | 2822 |
1732035300 | 1.37 | 0 | 0.00 | 1.36 | 1.37 | 1.36 | 843 |
1731948900 | 1.37 | -0.01 | -0.72 | 1.37 | 1.3799999 | 1.36 | 5324 |
1731689700 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3799999 | 1.34 | 23782 |
1731603300 | 1.36 | 0.01 | 0.74 | 1.32 | 1.36 | 1.32 | 34625 |
1731516900 | 1.35 | 0.01 | 0.37 | 1.335 | 1.3899999 | 1.335 | 21974 |
1731430500 | 1.345 | -0.05 | -3.24 | 1.36 | 1.365 | 1.335 | 17260 |
1731344100 | 1.3899999 | 0.02 | 1.46 | 1.35 | 1.3899999 | 1.35 | 24150 |
1731084900 | 1.37 | -0.01 | -0.36 | 1.3899999 | 1.3899999 | 1.345 | 14350 |
1730998500 | 1.375 | -0.02 | -1.08 | 1.36 | 1.3799999 | 1.35 | 15920 |
1730912100 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.3899999 | 1.35 | 5150 |
1730825700 | 1.4 | 0.01 | 1.08 | 1.3899999 | 1.4 | 1.3899999 | 4103 |
1730739300 | 1.385 | -0.04 | -2.46 | 1.42 | 1.42 | 1.3799999 | 20036 |
1730480100 | 1.42 | 0.02 | 1.43 | 1.4 | 1.43 | 1.385 | 25273 |
1730393700 | 1.4 | -0.03 | -1.75 | 1.4 | 1.4 | 1.375 | 26525 |
1730307300 | 1.425 | 0.09 | 6.74 | 1.325 | 1.425 | 1.32 | 150343 |
1730220900 | 1.335 | 0.01 | 0.75 | 1.32 | 1.345 | 1.32 | 33850 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관