Colruyt Group NV【COLR】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

Colruyt Group NV (COLR)

36.26

0.08

( 0.22% )

업데이트: 20:46:34

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.08	3.06992609437	35.18	36.34	34.92	72304	35.65797444	DE
4	1.38	3.95642201835	34.88	36.5	34.6	89451	35.70514439	DE
12	-8.06	-18.1859205776	44.32	44.7	34.5	111108	37.50737312	DE
26	-7.74	-17.5909090909	44	48.16	34.5	89651	40.33414695	DE
52	-3.74	-9.35	40	48.16	34.5	85918	41.82128946	DE
156	0.36	1.00278551532	35.9	48.16	19.71	170723	31.85791863	DE
260	-9.33	-20.4650142575	45.59	60.96	19.71	185573	38.74592729	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	-0.5	-1.39	35.56	35.64	35.4	95133
1737653400	36.06	0	0.00	36.06	36.06	36.06	0
1737567000	36.06	0	0.00	36.06	36.06	36.06	0
1737480600	36.06	-0.12	-0.33	36.06	36.34	35.96	100313
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
1736530200	34.74	0.12	0.35	34.96	35.14	34.6	112712
1736443800	34.62	-1.36	-3.78	36	36	34.5	174216
1736357400	35.98	-0.2	-0.55	36.1	36.3	35.7	130698
1736271000	36.18	-0.28	-0.77	36.34	36.52	36.08	134451
1736184600	36.46	0.08	0.22	36.48	36.72	36.32	94950
1735925400	36.38	-0.14	-0.38	36.5	36.68	36.34	93934
1735839000	36.52	0.28	0.77	36.62	36.72	36.34	102978
1735666200	36.24	0.44	1.23	35.7	36.64	35.7	62560
1735579800	35.8	0.26	0.73	35.5	36	35.5	87239
1735320600	35.54	-0.2	-0.56	35.72	35.96	35.54	136587
1735061400	35.74	0.32	0.90	35.3	36.06	35.28	67001
1734975000	35.42	-0.24	-0.67	35.3	35.92	35.3	103803
1734715800	35.66	-0.04	-0.11	35.56	35.76	35.26	447743
1734629400	35.7	-1.62	-4.34	37.14	37.22	35.7	175695
1734543000	37.32	-0.18	-0.48	37.28	37.56	37.18	151032
1734456600	37.5	-0.3	-0.79	37.58	37.76	37.48	155541
1734370200	37.8	-0.14	-0.37	37.8	37.9	37.52	149092
1734111000	37.94	-0.24	-0.63	38.04	38.64	37.9	125258
1734024600	38.18	0.82	2.19	38.02	38.54	37.64	163281
1733938200	37.36	-3.64	-8.88	40	40	36.3	435060
1733851800	41	0	0.00	41	41	41	0
1733765400	41	-0.4	-0.97	41.3	41.46	41	91804
1733506200	41.4	-0.3	-0.72	41.66	41.88	41.34	93539
1733419800	41.7	-0.8	-1.88	42.32	42.36	41.56	104418
1733333400	42.5	0.3	0.71	42.22	42.88	42.22	118568
1733247000	42.2	-0.12	-0.28	42.22	42.46	41.92	90893
1733160600	42.32	-0.58	-1.35	42.92	43	42.16	73965
1732901400	42.9	-0.08	-0.19	42.94	43.04	42.7	82892
1732815000	42.98	-0.78	-1.78	43.92	43.92	42.86	122969
1732728600	43.76	0	0.00	43.76	43.76	43.76	0
1732642200	43.76	-0.02	-0.05	43.86	44.16	43.76	43944
1732555800	43.78	-0.24	-0.55	43.66	44.1	43.4	140839
1732296600	44.02	-0.08	-0.18	44.16	44.46	44	66530
1732210200	44.1	-0.12	-0.27	44.16	44.32	43.98	35009
1732123800	44.22	-0.1	-0.23	44.34	44.7	44.04	58835
1732037400	44.32	0	0.00	44.32	44.44	44	42086
1731951000	44.32	0.3	0.68	44.2	44.6	44.2	48148
1731691800	44.02	0.04	0.09	44.04	44.08	43.9	46169
1731605400	43.98	-0.1	-0.23	44.14	44.28	43.8	58895
1731519000	44.08	0.16	0.36	43.8	44.36	43.72	63925
1731432600	43.92	-0.84	-1.88	44.6	44.6	43.92	62172
1731346200	44.76	0.16	0.36	44.72	45	44.42	43244

Colruyt Group NV

Learn CW Investment

Fireangel Safety Technol...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관