Crcam Atl ven C【CRAV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

Crcam Atl ven C (CRAV)

87.40

0.10

(0.11%)

마감 01 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.55	1.80547466511	85.85	88.29	85.2	331	86.37696256	DE
4	0.6	0.691244239631	86.8	88.89	82.7	371	85.76234017	DE
12	1.5	1.74621653085	85.9	88.89	80.27	464	85.10030535	DE
26	9.34	11.965155009	78.06	88.89	74.98	456	82.92590281	DE
52	6.4	7.9012345679	81	97.35	72.6	453	84.24678031	DE
156	-7.67	-8.06773956032	95.07	99.5	64.16	395	83.26397009	DE
260	-76.62	-46.7138153884	164.02	182	64.16	395	95.6815636	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	87.4	0.1	0.11	87.3	88.29	87.3	176
1738258200	87.3	1	1.16	86.4	87.3	86.4	199
1738171800	86.3	0.3	0.35	86.06	86.59	86.06	428
1738085400	86	-0.05	-0.06	86.05	86.05	85.79	348
1737999000	86.05	-0.3	-0.35	86.35	86.35	86.05	4
1737739800	86.35	0.74	0.86	85.85	86.35	85.2	677
1737653400	85.61	0.19	0.22	85.5	86	85.5	241
1737567000	85.42	-1.58	-1.82	85.41	85.43	85.41	93
1737480600	87	0	0.00	87	87	87	0
1737394200	87	2.8	3.33	85	88.5	84.99	773
1737135000	84.2	1	1.20	83.22	84.2	83.22	114
1737048600	83.2	0.18	0.22	83.16	83.24	83.16	189
1736962200	83.02	0.01	0.01	83.02	83.11	83.02	171
1736875800	83.01	-0.49	-0.59	83.5	84.46	82.7	1191
1736789400	83.5	-4	-4.57	86.21	87.48	83.5	552
1736530200	87.5	0.5	0.57	87	87.5	86.3	489
1736443800	87	-1	-1.14	88	88.85	87	338
1736357400	88	0.55	0.63	87.45	88.25	87.07	252
1736271000	87.45	-0.55	-0.63	88	88	87.39	181
1736184600	88	0.12	0.14	87.88	88.89	87.01	438
1735925400	87.88	0.38	0.43	86.8	87.88	86.21	277
1735839000	87.5	0.1	0.11	87.5	87.5	87.5	4
1735666200	87.4	1	1.16	86.55	87.4	86.55	220
1735579800	86.4	-1.59	-1.81	87.97	87.97	86.4	213
1735320600	87.99	0.49	0.56	85.81	88	85.81	1324
1735061400	87.5	2.5	2.94	85	87.85	85	504
1734975000	85	-0.49	-0.57	84.5	87.5	84.5	250
1734715800	85.49	1.68	2.00	83.81	86.49	82.11	707
1734629400	83.81	-1.19	-1.40	85	87.5	83.01	450
1734543000	85	-2.78	-3.17	86.8	86.8	82.8	534
1734456600	87.78	2.88	3.39	84.9	87.78	82	1042
1734370200	84.9	2.9	3.54	84.99	84.99	82	887
1734111000	82	0.3	0.37	81.3	84	81.3	429
1734024600	81.7	-2.05	-2.45	83.69	83.69	81.25	430
1733938200	83.75	0	0.00	83.76	83.76	83.75	279
1733851800	83.75	1.76	2.15	81.99	83.76	81.48	1194
1733765400	81.99	-1.41	-1.69	83.39	83.39	81.99	31
1733506200	83.4	2.99	3.72	80.55	83.4	80.55	517
1733419800	80.41	0.1	0.12	80.31	80.41	80.31	33
1733333400	80.31	0.04	0.05	80.5	81	80.3	456
1733247000	80.27	-0.93	-1.15	81	81	80.27	594
1733160600	81.2	-2.48	-2.96	83.68	83.68	81.2	841
1732901400	83.68	1.98	2.42	81.71	83.68	81.71	89
1732815000	81.7	-0.32	-0.39	82.05	82.1	81.6	346
1732728600	82.02	-3.07	-3.61	85.09	86	82	1571
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	-0.91	-1.07	83.8	84.7	83.69	624
1731519000	84.71	0	0.00	84.71	84.71	84.71	0
1731432600	84.71	0	0.00	84.71	84.71	84.71	0
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

Crcam Atl ven C

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관