Cy4gate Spa【CY4】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Cy4gate Spa (CY4)

4.05

-0.035

(-0.86%)

마감 02 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.28	-6.46651270208	4.33	4.555	4.025	55689	4.11182949	DE
4	-0.885	-17.9331306991	4.935	4.935	4.025	32780	4.38272764	DE
12	-0.01	-0.246305418719	4.06	5	3.75	63801	4.35075503	DE
26	-2.26	-35.8161648177	6.31	6.31	3.75	45511	4.5693663	DE
52	-3.2	-44.1379310345	7.25	7.5	3.75	56897	5.38707343	DE
156	-7.03	-63.4476534296	11.08	12.18	3.75	32480	7.14339552	DE
260	-0.05	-1.21951219512	4.1	13.74	3.75	45578	7.99022323	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738342500	4.0599999	0	0.12	4.05	4.1	4.05	28084
1738256100	4.055	0.01	0.25	4.025	4.09	4.025	20327
1738169700	4.045	-0.08	-1.82	4.15	4.15	4.045	26250
1738083300	4.12	0.02	0.49	4.08	4.12	4.035	71585
1737996900	4.1	-0.18	-4.09	4.4	4.555	4.0599999	136167
1737737700	4.275	-0.04	-0.81	4.33	4.33	4.23	24118
1737651300	4.3099999	-0.01	-0.23	4.35	4.375	4.3099999	24283
1737564900	4.32	-0.03	-0.69	4.38	4.405	4.315	36334
1737478500	4.35	-0.14	-3.01	4.46	4.495	4.32	29883
1737392100	4.485	0	0.11	4.5	4.54	4.42	50717
1737132900	4.48	-0.09	-1.86	4.61	4.61	4.45	28838
1737046500	4.565	-0.02	-0.44	4.565	4.665	4.55	34363
1736960100	4.585	-0.03	-0.54	4.67	4.67	4.585	7862
1736873700	4.61	-0.09	-1.91	4.73	4.76	4.61	13666
1736787300	4.7	-0.03	-0.53	4.79	4.79	4.61	16474
1736528100	4.725	-0.06	-1.25	4.755	4.7699999	4.71	26400
1736441700	4.785	0.03	0.63	4.775	4.815	4.76	13001
1736355300	4.755	-0.1	-1.96	4.82	4.82	4.65	45269
1736268900	4.85	-0.04	-0.72	4.855	4.86	4.8099999	15127
1736182500	4.885	-0.03	-0.51	4.91	4.91	4.85	13217
1735923300	4.91	-0.01	-0.20	4.9349999	4.9349999	4.855	21716
1735836900	4.92	-0.01	-0.10	4.96	5	4.89	28499
1735577700	4.925	-0.01	-0.10	4.92	4.97	4.9	28979
1735318500	4.93	0.1	2.07	4.9349999	4.96	4.9	62262
1734972900	4.83	0.09	1.79	4.8099999	4.865	4.78	20510
1734713700	4.745	-0.05	-0.94	4.715	4.745	4.525	29117
1734627300	4.79	-0.05	-1.03	4.805	4.835	4.695	36205
1734540900	4.84	-0.04	-0.72	4.805	4.87	4.8	18721
1734454500	4.875	0.01	0.21	4.89	4.89	4.78	33383
1734368100	4.865	0.07	1.35	4.84	4.95	4.815	109086
1734108900	4.8	-0.04	-0.72	4.86	4.86	4.8	30376
1734022500	4.835	0.17	3.64	4.775	4.85	4.68	82149
1733936100	4.665	0.09	1.86	4.575	4.72	4.54	50349
1733849700	4.58	-0.2	-4.18	4.8	4.82	4.5199999	145856
1733763300	4.78	0.44	10.01	4.4	4.82	4.4	289085
1733504100	4.345	0.02	0.46	4.3099999	4.385	4.305	18386
1733417700	4.325	-0.05	-1.14	4.345	4.385	4.32	37207
1733331300	4.375	-0.03	-0.68	4.44	4.44	4.34	30455
1733244900	4.405	0.03	0.57	4.39	4.445	4.33	19067
1733158500	4.38	-0.07	-1.57	4.505	4.58	4.305	70373
1732899300	4.45	0.17	3.85	4.2699999	4.49	4.2699999	93353
1732812900	4.285	0.07	1.66	4.235	4.3	4.21	22084
1732726500	4.215	0	0.00	4.22	4.36	4.1849999	72986
1732640100	4.215	0.09	2.31	4.14	4.22	4.08	42003
1732553700	4.12	0.08	1.98	4	4.165	4	51082
1732294500	4.04	-0.01	-0.12	4.0199999	4.12	3.9	31809
1732208100	4.045	-0.06	-1.46	4.1449999	4.1449999	4.025	12099
1732121700	4.105	0.01	0.12	4.1	4.155	4.065	46632
1732035300	4.1	0.18	4.59	3.91	4.1	3.75	618892
1731948900	3.92	0.02	0.38	3.945	3.945	3.86	32554
1731689700	3.905	-0.07	-1.76	3.92	4.0199999	3.9	34838
1731603300	3.975	-0.07	-1.73	4.055	4.095	3.805	127150
1731516900	4.045	0.04	0.87	4.08	4.085	3.91	178770
1731430500	4.01	-0.05	-1.11	4.13	4.14	4	86903
1731344100	4.055	0.01	0.37	4.18	4.2	4.04	233785
1731084900	4.04	-0.03	-0.74	4.0599999	4.095	4.04	28428
1730998500	4.07	-0.04	-0.97	4.1	4.1	4.025	62475
1730912100	4.11	-0.07	-1.56	4.23	4.23	4.09	48873
1730825700	4.175	0.12	2.96	4.07	4.18	4.07	83259
1730739300	4.055	-0.07	-1.70	4.195	4.215	4.055	86547

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관