Covivio SA【COV】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Covivio SA (COV)

50.70

-0.60

( -1.17% )

업데이트: 19:00:32

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.06	2.13537469782	49.64	51.45	49.54	108690	50.91731628	DE
4	1.14	2.30024213075	49.56	51.45	46.08	110285	49.08214644	DE
12	-2.45	-4.60959548448	53.15	53.15	45	112201	50.0161262	DE
26	3.02	6.33389261745	47.68	56.85	45	110664	51.50474263	DE
52	6.9	15.7534246575	43.8	56.85	39.54	152777	47.16483843	DE
156	-24.2	-32.3097463284	74.9	77.2	36.26	143116	51.70975429	DE
260	-56.2	-52.5724976614	106.9	112.2	36.26	154072	58.86637138	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730827800	52.35	0.3	0.58	51.85	52.6	51.75	79144
1730741400	52.05	-0.8	-1.51	52.35	52.8	52.05	75652

American Assets

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관