Colruyt Group NV【COLR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
Colruyt Group NV (COLR)
Colruyt Group NV (COLR) 과거

Colruyt Group NV (COLR)

41.04

0.70

(1.74%)

마감 14 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.76	4.48065173116	39.28	42	37.64	98253	40.35772109	DE
4	3.04	8	38	42	37.62	105332	38.89490074	DE
12	5.38	15.0869321368	35.66	42	34.92	89683	37.32880963	DE
26	-1.14	-2.7027027027	42.18	45.1	34.5	94471	38.31786815	DE
52	0.94	2.34413965087	40.1	48.16	34.5	87095	41.25879891	DE
156	0.75	1.86150409531	40.29	48.16	19.71	163135	31.66420902	DE
260	-12.22	-22.9440480661	53.26	60.96	19.71	176131	38.13812716	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	40.26	-0.08	-0.20	40.34	41.32	40.1	85528
1744302600	40.34	-0.56	-1.37	42	42	40.22	134554
1744216200	40.9	-0.04	-0.10	40.2	41.14	39.78	67577
1744129800	40.94	1.02	2.56	40.4	40.94	39.44	48325
1744043400	39.92	1.64	4.28	39.28	40.1	37.64	142556
1743787800	38.28	0	0.00	38.28	38.28	38.28	0
1743701400	38.28	0	0.00	38.28	38.28	38.28	0
1743615000	38.28	0	0.00	38.28	38.28	38.28	0
1743528600	38.28	0	0.00	38.28	38.28	38.28	0
1743442200	38.28	0	0.00	38.28	38.28	38.28	0
1743183000	38.28	0	0.00	38.28	38.28	38.28	0
1743096600	38.28	0	0.00	38.28	38.28	38.28	0
1743010200	38.28	0	0.00	38.28	38.28	38.28	0
1742923800	38.28	0.08	0.21	38.32	38.68	38.16	36782
1742837400	38.2	-0.14	-0.37	38.34	38.6	38.04	55861
1742578200	38.34	0.28	0.74	38.1	38.34	37.8	519064
1742491800	38.06	0.02	0.05	38.04	38.2	37.8	43337
1742405400	38.04	-0.18	-0.47	38.24	38.4	37.68	50225
1742319000	38.22	0.1	0.26	38.18	38.34	37.98	60861
1742232600	38.12	0.48	1.28	37.68	38.12	37.62	54821
1741973400	37.64	-0.32	-0.84	38	38.34	37.62	50017
1741887000	37.96	-0.5	-1.30	38.24	38.52	37.88	58995
1741800600	38.46	0.28	0.73	38.2	38.5	38.18	48850
1741714200	38.18	-0.08	-0.21	38.18	38.64	38.14	65410
1741627800	38.26	0.12	0.31	38.18	38.42	38.14	47744
1741368600	38.14	0.3	0.79	37.84	38.14	37.66	46012
1741282200	37.84	0.5	1.34	37.2	37.88	37.2	54932
1741195800	37.34	-0.38	-1.01	37.64	38	37.28	95508
1741109400	37.72	0.24	0.64	37.4	38.26	37.4	73500
1741023000	37.48	0.3	0.81	37.1	37.68	37.1	64195
1740763800	37.18	-0.06	-0.16	37.22	37.48	37.12	313024
1740677400	37.24	-0.06	-0.16	37.4	37.5	37.1	69735
1740591000	37.3	0.22	0.59	37	37.34	36.96	55645
1740504600	37.08	-0.36	-0.96	37.14	37.4	37.04	63331
1740418200	37.44	0.06	0.16	37.58	37.6	37.16	70556
1740159000	37.38	0.1	0.27	37.4	37.58	37.18	92155
1740072600	37.28	-0.54	-1.43	37.7	37.72	36.88	78303
1739986200	37.82	-0.48	-1.25	38	38.18	37.62	97410
1739899800	38.3	0.84	2.24	37.86	38.3	37.52	95834
1739813400	37.46	0.58	1.57	36.78	37.62	36.56	87934
1739554200	36.88	0.68	1.88	36.32	36.98	36.3	75603
1739467800	36.2	0.12	0.33	36	36.38	35.76	83913
1739381400	36.08	0	0.00	36.08	36.08	36.08	0
1739295000	36.08	-0.1	-0.28	36.14	36.38	36	67657
1739208600	36.18	0.42	1.17	35.9	36.3	35.88	55160
1738949400	35.76	0.24	0.68	35.64	36.08	35.64	60415
1738863000	35.52	0.06	0.17	35.22	35.66	35.22	85253
1738776600	35.46	-0.16	-0.45	35.68	35.7	34.92	106837
1738690200	35.62	0.32	0.91	35.18	35.62	35.16	53854
1738603800	35.3	-0.2	-0.56	35.18	35.34	35.1	50927
1738344600	35.5	-0.76	-2.10	35.8	36	35.38	91305
1738258200	36.26	0.22	0.61	36.04	36.44	36.04	82594
1738171800	36.04	0.04	0.11	35.8	36.08	35.8	75293
1738085400	36	0.2	0.56	35.96	36.26	35.84	85609
1737999000	35.8	0.24	0.67	35.6	36.02	35.5	96329
1737739800	35.56	0.12	0.34	35.56	35.64	35.4	95133
1737653400	35.44	-0.78	-2.15	36.1	36.24	35.26	140218
1737567000	36.22	0.04	0.11	36.02	36.5	36.02	114696
1737480600	36.18	0	0.00	36.18	36.18	36.18	0
1737394200	36.18	0.2	0.56	35.58	36.24	35.58	115482
1737135000	35.98	0.38	1.07	35.66	36	35.66	104794
1737048600	35.6	0.4	1.14	35.12	35.6	34.92	98446
1736962200	35.2	0.38	1.09	34.74	35.2	34.6	93036
1736875800	34.82	0.06	0.17	34.88	35.12	34.78	94179
1736789400	34.76	0.02	0.06	34.82	35.08	34.74	108552

Colruyt Group NV

Takeda Pharmaceutical

DIIF31F35 - 01/2031

Campasa Camaroes Para PNA

Regeneron Pharmaceuticals

DIFF29F30 - 01/2029

Charter Communications

IT NOW S&P Kensho Hydrog...

Biomarin Pharmaceutical

Philippine Metals

Ishares S&P 500 FDO Inv ...

$Infracommerce Caxaas ON (IFCM3R)의 로고.$

Infracommerce Caxaas ON

Barnes and Noble

TWDC Enterprises 18

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관