Covivio SA【COV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Covivio SA (COV)

51.40

0.45

(0.88%)

마감 07 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.95	1.88305252725	50.45	51.45	50.15	130740	50.91238781	DE
4	3.26	6.7719152472	48.14	51.45	46.08	120661	49.43634885	DE
12	0.2	0.390625	51.2	52.85	45	115337	50.02112357	DE
26	4.1	8.66807610994	47.3	56.85	45	111873	51.56233859	DE
52	7.92	18.2152713891	43.48	56.85	39.54	152591	47.21798509	DE
156	-20.78	-28.7891382654	72.18	77.2	36.26	143189	51.68862694	DE
260	-56	-52.1415270019	107.4	112.2	36.26	153954	58.85279075	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738776600	50.95	0.4	0.79	50.6	51.15	50.5	205162
1738690200	50.55	-0.1	-0.20	50.4	50.7	50.15	122828
1738603800	50.65	-0.65	-1.27	50.45	50.85	50.2	100860
1738344600	51.3	0.3	0.59	50.9	51.45	50.7	145199
1738258200	51	0.7	1.39	50.45	51.2	50.15	79650
1738171800	50.3	-0.7	-1.37	50.95	51.05	50.2	77301
1738085400	51	0.35	0.69	50.5	51.35	50.2	143060
1737999000	50.65	0.75	1.50	49.64	51.15	49.54	98238
1737739800	49.9	0.72	1.46	49.44	49.98	49.28	118162
1737653400	49.18	-0.64	-1.28	49.4	49.48	48.96	116915
1737567000	49.82	0	0.00	49.82	49.82	49.82	0
1737480600	49.82	0.26	0.52	49.58	50.1	49.3	80650
1737394200	49.56	-0.06	-0.12	49.68	49.72	49.04	71591
1737135000	49.62	1	2.06	48.88	49.62	48.74	183001
1737048600	48.62	0.34	0.70	48.28	48.72	47.62	98042
1736962200	48.28	1.66	3.56	46.88	48.44	46.88	163885
1736875800	46.62	0.34	0.73	47.18	47.52	46.24	119030
1736789400	46.28	-0.92	-1.95	47.4	47.4	46.08	133860
1736530200	47.2	-1.16	-2.40	48.24	48.48	47.2	165876
1736443800	48.36	0	0.00	48.14	48.64	47.86	69258
1736357400	48.36	-0.36	-0.74	48.6	48.78	47.72	120591
1736271000	48.72	-0.44	-0.90	49.14	49.72	48.64	93001
1736184600	49.16	-0.16	-0.32	49.56	49.58	48.8	55627
1735925400	49.32	-0.28	-0.56	49.54	49.68	49.2	65605
1735839000	49.6	0.84	1.72	49.12	49.6	48.82	63936
1735666200	48.76	-0.12	-0.25	48.86	49.38	48.76	63545
1735579800	48.88	-0.18	-0.37	48.96	49.1	48.68	56983
1735320600	49.06	-0.02	-0.04	49.12	49.18	48.82	49415
1735061400	49.08	0.3	0.62	48.98	49.16	48.9	17234
1734975000	48.78	-0.1	-0.20	48.7	48.84	48.38	64258
1734715800	48.88	0.7	1.45	47.86	48.9	47.6	242176
1734629400	48.18	-0.68	-1.39	48.08	48.5	47.78	135288
1734543000	48.86	-0.06	-0.12	48.82	49.36	48.82	112749
1734456600	48.92	0.22	0.45	48.32	49.24	48.22	133754
1734370200	48.7	-0.64	-1.30	49.26	49.26	48.28	109972
1734111000	49.34	-0.54	-1.08	49.7	50.05	49.12	57991
1734024600	49.88	0.3	0.61	49.78	50.05	49.58	55674
1733938200	49.58	-0.57	-1.14	50.1	50.15	49.36	65472
1733851800	50.15	0.27	0.54	49.82	50.25	49.72	99470
1733765400	49.88	-0.37	-0.74	50.35	50.35	49.36	147941
1733506200	50.25	0.37	0.74	50.1	50.4	49.9	84367
1733419800	49.88	0.26	0.52	49.72	50.35	49.54	86570
1733333400	49.62	0.3	0.61	49.18	50.05	49	100468
1733247000	49.32	-1.03	-2.05	46.86	49.74	45	230887
1733160600	50.35	-1.65	-3.17	50.95	51.5	50.35	185164
1732901400	52	-0.45	-0.86	52.05	52.4	51.75	164690
1732815000	52.45	1.1	2.14	51.5	52.45	51.4	76565
1732728600	51.35	0.1	0.20	51.2	51.65	50.7	107552
1732642200	51.25	-1.15	-2.19	51.7	51.75	51.2	70891
1732555800	52.4	0.2	0.38	52.5	52.7	51.15	564911
1732296600	52.2	1.6	3.16	50.8	52.2	50.75	111847
1732210200	50.6	-0.45	-0.88	51	51	50.3	66577
1732123800	51.05	-0.3	-0.58	51.4	51.85	50.8	62667
1732037400	51.35	-0.05	-0.10	51.5	51.9	50.85	169641
1731951000	51.4	-1.15	-2.19	52.6	52.6	51.25	74394
1731691800	52.55	0.2	0.38	52.3	52.85	52.25	80698
1731605400	52.35	1.3	2.55	51.2	52.45	51.15	117760
1731519000	51.05	-0.45	-0.87	51	51.75	50.75	122772
1731432600	51.5	-1.1	-2.09	52.1	52.25	51.2	123164
1731346200	52.6	-0.35	-0.66	53.15	53.15	52.5	57274
1731087000	52.95	0.8	1.53	52.35	53	52.35	85181
1731000600	52.15	0.15	0.29	52.35	52.5	51.75	103973
1730914200	52	-0.35	-0.67	52.6	53.25	51.3	207611

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관