Crcam Atl ven C【CRAV】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
유럽
EU
Crcam Atl ven C (CRAV)
Crcam Atl ven C (CRAV) 과거

Crcam Atl ven C (CRAV)

83.68

1.98

(2.42%)

마감 30 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.53	-0.629378933618	84.21	86.5	81.6	405	84.40547869	DE
4	4.67	5.91064422225	79.01	86.98	78.99	1060	85.45565414	DE
12	3.18	3.95031055901	80.5	86.98	74.98	611	82.25322989	DE
26	-8.96	-9.67184801382	92.64	95	74.98	475	83.92493425	DE
52	-2.82	-3.26011560694	86.5	97.35	72.6	423	84.00839976	DE
156	-5.31	-5.96696258007	88.99	99.5	64.16	388	83.60373742	DE
260	-73.46	-46.7481226931	157.14	182	64.16	390	97.59085556	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732901400	83.68	1.98	2.42	81.71	83.68	81.71	89
1732815000	81.7	-3.39	-3.98	82.05	82.1	81.6	346
1732728600	85.09	0	0.00	85.09	85.09	85.09	0
1732642200	85.09	-0.51	-0.60	85.6	85.6	84.58	272
1732555800	85.6	1.09	1.29	84.51	86.5	84.49	592
1732296600	84.51	-0.69	-0.81	84.21	84.53	83.3	409
1732210200	85.2	0.99	1.18	84.3	85.2	83.8	249
1732123800	84.21	-1.39	-1.62	85.6	85.78	84.21	133
1732037400	85.6	0.8	0.94	84.8	86	84.8	68
1731951000	84.8	0.79	0.94	84.1	84.99	84.1	136
1731691800	84.01	0.21	0.25	83.5	84.01	83.49	321
1731605400	83.8	0.1	0.12	83.8	84.7	83.69	624
1731519000	83.7	-1.5	-1.76	85.2	85.2	83.7	459
1731432600	85.2	0.49	0.58	84.2	85.2	84.2	126
1731346200	84.71	-1.18	-1.37	85.1	85.11	84.71	116
1731087000	85.89	-0.1	-0.12	85.9	85.9	84.76	4231
1731000600	85.99	-0.01	-0.01	86	86.98	85	8673
1730914200	86	1	1.18	85.75	86.8	85.51	400
1730827800	85	0.17	0.20	84.82	85	83.81	485
1730741400	84.83	0.43	0.51	84	84.83	83.4	1400
1730482200	84.4	5.4	6.84	79.01	84.4	78.99	1101
1730395800	79	-0.5	-0.63	79.5	79.5	77.53	1096
1730309400	79.5	0.2	0.25	79.2	80.6	79.2	571
1730223000	79.3	0	0.00	79.3	79.49	79.2	556
1730136600	79.3	0.18	0.23	79.11	80	79.11	114
1729873800	79.12	-0.37	-0.47	79.49	79.49	79	158
1729787400	79.49	0.97	1.24	78.51	79.49	78.1	257
1729701000	78.52	-0.29	-0.37	78.81	78.81	78.52	47
1729614600	78.81	0.41	0.52	79.79	80.01	78.81	768
1729528200	78.4	0	0.00	78.4	78.4	78.4	0
1729269000	78.4	0.99	1.28	77.41	78.4	77.41	579
1729182600	77.41	-0.1	-0.13	77.26	77.41	77.26	197
1729096200	77.51	-0.45	-0.58	77.96	78.2	77.51	63
1729009800	77.96	-1.06	-1.34	79.2	80	77.04	1916
1728923400	79.02	3	3.95	76.03	79.02	76.03	592
1728664200	76.02	0.02	0.03	76	76.02	75.8	27
1728577800	76	0.24	0.32	76	76.01	75.6	1776
1728491400	75.76	-0.46	-0.60	76.22	76.22	74.98	1066
1728405000	76.22	-0.88	-1.14	77.1	77.1	76.22	305
1728318600	77.1	-0.55	-0.71	78.64	78.64	77.1	498
1728059400	77.65	-1.83	-2.30	79.48	79.5	77.65	51
1727973000	79.48	-0.92	-1.14	80.39	80.39	77.41	369
1727886600	80.4	0.8	1.01	79.6	80.4	77.6	173
1727800200	79.6	1	1.27	78.6	79.6	77.6	155
1727713800	78.6	1	1.29	77.61	78.6	77.6	115
1727454600	77.6	-0.02	-0.03	77.6	77.62	77.6	697
1727368200	77.62	0.31	0.40	77.6	77.79	77.6	556
1727281800	77.31	-0.79	-1.01	78.1	78.1	77.3	170
1727195400	78.1	0	0.00	78.1	78.1	77.26	261
1727109000	78.1	0	0.00	78.1	78.11	78.1	68
1726849800	78.1	0.1	0.13	78	78.1	78	100
1726763400	78	-0.09	-0.12	78.09	78.09	78	7
1726677000	78.09	-1.89	-2.36	79.98	79.98	77	863
1726590600	79.98	0.18	0.23	79.8	79.99	77.8	318
1726504200	79.8	1.01	1.28	78.79	79.8	77.12	201
1726245000	78.79	-0.21	-0.27	79	79	78	134
1726158600	79	-1	-1.25	80	80.45	79	12
1726072200	80	-0.48	-0.60	80.47	80.47	78	225
1725985800	80.48	-0.02	-0.02	80.49	80.49	78	89
1725899400	80.5	0.02	0.02	79.5	80.5	79.5	107
1725640200	80.48	-0.02	-0.02	80.5	80.5	79.5	49
1725553800	80.5	2	2.55	78.01	80.5	78	109
1725467400	78.5	-1.52	-1.90	79.99	79.99	78.16	97
1725381000	80.02	-0.76	-0.94	80.78	80.78	78.8	139
1725294600	80.78	-0.32	-0.39	80.78	80.78	79	111
1725035400	81.1	-1.28	-1.55	82.37	82.37	78.62	175

Crcam Atl ven C

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관