Cofinimmo【COFB】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Cofinimmo (COFB)

53.75

-0.70

( -1.29% )

업데이트: 19:33:20

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.05	1.99240986717	52.7	54.45	52.5	63427	53.73598488	DE
4	-2.45	-4.35943060498	56.2	56.25	51.75	75450	53.32049143	DE
12	-4.5	-7.72532188841	58.25	58.5	51.75	77937	54.38507194	DE
26	-6.45	-10.7142857143	60.2	67.75	51.75	69989	58.70647495	DE
52	-11.15	-17.1802773498	64.9	67.75	51.75	76612	59.3673241	DE
156	-76.75	-58.8122605364	130.5	135.9	51.75	65644	76.08074445	DE
260	-89.85	-62.569637883	143.6	159	51.75	59631	93.45843272	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	54.45	0.45	0.83	53.5	54.45	53.45	57005
1738258200	54	0.8	1.50	53.15	54.2	52.85	62009
1738171800	53.2	-0.95	-1.75	53.9	53.9	53	62165
1738085400	54.15	1.25	2.36	52.9	54.45	52.75	71923
1737999000	52.9	0.2	0.38	52.7	53.5	52.5	64034
1737739800	52.7	-0.1	-0.19	52.85	53.4	52.3	51676
1737653400	52.8	0.3	0.57	52.35	52.95	52.1	62706
1737567000	52.5	0.2	0.38	52.55	52.75	52.1	60087
1737480600	52.3	0	0.00	52.3	52.3	52.3	0
1737394200	52.3	-0.75	-1.41	53.45	53.45	52.1	69765
1737135000	53.05	-0.1	-0.19	53.3	53.5	52.75	59412
1737048600	53.15	-0.25	-0.47	54	54.15	52.4	93206
1736962200	53.4	1.6	3.09	52.75	53.45	52.3	64511
1736875800	51.8	-0.75	-1.43	52.4	53	51.75	87601
1736789400	52.55	-0.25	-0.47	52.7	53.1	52.45	94017
1736530200	52.8	-1	-1.86	53.5	53.9	52.7	84877
1736443800	53.8	0	0.00	53.25	54	53.1	90867
1736357400	53.8	-0.95	-1.74	54	54.55	53.15	150001
1736271000	54.75	-0.05	-0.09	55.3	55.8	54.6	78506
1736184600	54.8	-0.85	-1.53	56.2	56.25	54.8	69180
1735925400	55.65	-0.75	-1.33	56.5	56.5	55.6	58549
1735839000	56.4	0.8	1.44	56.4	56.7	55.95	60170
1735666200	55.6	0.65	1.18	54.95	56	54.95	44769
1735579800	54.95	-0.1	-0.18	55	55.35	54.75	72535
1735320600	55.05	0.05	0.09	55.85	55.85	54.8	84687
1735061400	55	0.5	0.92	54.45	55.35	54.45	41042
1734975000	54.5	1.2	2.25	54.5	54.6	53.9	103876
1734715800	53.3	1.15	2.21	52	53.75	51.8	178181
1734629400	52.15	-1.1	-2.07	52.6	52.8	52.05	208183
1734543000	53.25	0.05	0.09	53.2	53.6	53.2	61449
1734456600	53.2	-0.25	-0.47	53	53.6	52.8	202606
1734370200	53.45	-1.1	-2.02	53.55	54.2	53.3	124737
1734111000	54.55	-0.45	-0.82	54.75	55.25	54.55	73242
1734024600	55	0.85	1.57	54.35	55.05	54.15	117532
1733938200	54.15	-1.3	-2.34	55.5	55.6	54.15	67176
1733851800	55.45	0.15	0.27	54	55.55	53.35	146011
1733765400	55.3	-1.05	-1.86	56.5	56.6	55.15	108318
1733506200	56.35	0.25	0.45	56.55	56.95	56	37560
1733419800	56.1	-0.4	-0.71	56.4	57.25	56.1	61634
1733333400	56.5	0.55	0.98	55.9	56.8	55.85	39489
1733247000	55.95	0.1	0.18	55.5	56	55.4	54603
1733160600	55.85	-0.95	-1.67	56.7	56.75	55.5	62361
1732901400	56.8	0.15	0.26	56.35	57	56.2	77712
1732815000	56.65	-0.15	-0.26	56.8	57	56.2	25516
1732728600	56.8	1.05	1.88	56.05	56.8	55.35	46530
1732642200	55.75	-0.9	-1.59	56.2	56.2	55.6	37037
1732555800	56.65	0.35	0.62	56.75	57.15	56	95016
1732296600	56.3	1.4	2.55	53.5	56.5	53.35	85670
1732210200	54.9	-0.7	-1.26	55.5	55.5	54.8	94871
1732123800	55.6	-0.65	-1.16	55.35	56.2	55.1	97893
1732037400	56.25	-0.05	-0.09	57	57.2	55.85	38018
1731951000	56.3	-0.8	-1.40	57.25	57.25	56.1	53100
1731691800	57.1	0	0.00	56.9	57.5	56.8	37995
1731605400	57.1	-0.8	-1.38	56.3	57.2	56.3	47125
1731519000	57.9	0	0.00	57.9	57.9	57.9	0
1731432600	57.9	0	0.00	57.9	57.9	57.9	0
1731346200	57.9	-0.3	-0.52	58.25	58.5	57.85	29881
1731087000	58.2	0.6	1.04	57.75	58.45	57.6	39804
1731000600	57.6	0.65	1.14	57.3	57.9	57.2	48321
1730914200	56.95	-1.05	-1.81	58.55	58.6	56.7	122221
1730827800	58	0.15	0.26	57.7	58.3	57.7	67587
1730741400	57.85	-0.15	-0.26	57.95	58.5	57.85	75961

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관