CEVA Inc【CEVA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

CEVA Inc (CEVA)

29.80

-0.85

(-2.77%)

종가: 19 3월 5:00AM

29.80

0.00

( 0.00% )

시간외 거래: 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.42	-1.38980807412	30.22	31.31	29.38	161868	30.37996414	CS
4	-5.2	-14.8571428571	35	39	29.38	279138	33.97557392	CS
12	-2.2	-6.875	32	39	29.38	297654	33.30851385	CS
26	6.69	28.9485071398	23.11	39	22.86	241511	30.82290579	CS
52	6.53	28.0618822518	23.27	39	16.02	193635	27.01165798	CS
156	-9.22	-23.6289082522	39.02	42.25	16.02	153403	26.88895921	CS
260	8.21	38.026864289	21.59	83.95	16.02	158493	35.34714041	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742250900	30.65	-0.2	-0.65	30.62	31.12	30.27	193562
1741991700	30.85	1.06	3.56	30.4	31.28	30.245	132332
1741905300	29.79	-0.57	-1.88	30.23	30.49	29.38	125138
1741818900	30.36	0.18	0.60	30.8	31.31	30.31	172259
1741732500	30.18	-0.04	-0.13	30.22	31.05	29.44	186051
1741646100	30.22	-2.21	-6.81	30.8	31.245	29.7501	251340
1741390500	32.43	0.21	0.65	32.32	32.93	30.39	231279
1741304100	32.22	-1.54	-4.56	32.7	33.56	32.18	240654
1741217700	33.76	0.78	2.37	33.22	33.83	32.24	237818
1741131300	32.979999	1.17	3.68	31.97	33.905	31.1101	438866
1741044900	31.81	-2.45	-7.15	34.58	34.68	31.4117	259898
1740785700	34.26	0.73	2.18	33.549999	34.82	33.244999	271318
1740699300	33.53	-4.91	-12.77	39	39	33.49	446574
1740612900	38.44	5.94	18.28	35.26	38.925	35.2	1003372
1740526500	32.5	-1.19	-3.53	33.57	33.57	32	212763
1740440100	33.69	-0.8	-2.32	34.64	34.9607	33.509999	216100
1740180900	34.49	-2.07	-5.66	36.87	36.95	34.3538	187173
1740094500	36.56	0.63	1.75	35.89	36.85	35.89	213042
1740008100	35.93	0.16	0.43	35.39	36.675	35	274896
1739921700	35.775	1.11	3.19	35	36.5	34.43	288324
1739576100	34.67	-0.29	-0.83	35.95	35.95	33.91	236674
1739489700	34.96	3.24	10.21	34.63	37.75	31.505	412070
1739403300	31.72	-0.43	-1.34	31.54	32.28	31.4376	186279
1739316900	32.15	-0.58	-1.77	32.13	33.0599	32.13	94645
1739230500	32.729999	-0.08	-0.24	32.74	33.04	32.4	132774
1738971300	32.81	-1.32	-3.87	34.13	34.15	32.452599	273020
1738884900	34.13	-0.12	-0.35	34.16	34.51	33.9395	1113014
1738798500	34.25	2.17	6.76	32.28	34.34	32.255	376813
1738712100	32.08	0.56	1.78	31.6	32.1882	31.6	399207
1738625700	31.52	-0.69	-2.14	31.29	32.07	30.8177	292698
1738366500	32.21	0.08	0.25	32.06	33.049999	31.88	413020
1738280100	32.13	0.26	0.82	32.369999	32.369999	31.7	116991
1738193700	31.87	-0.73	-2.24	32.47	32.729999	31.68	292385
1738107300	32.6	0.9	2.84	31.69	32.689999	31.01	501144
1738020900	31.7	-1.88	-5.60	32.9	32.9	30.925	356308
1737761700	33.58	-0.42	-1.24	33.71	33.87	33.25	270470
1737675300	34	0	0.00	34	34	34	0
1737588900	34	-0.24	-0.70	34.37	34.4	33.56	289473
1737502500	34.24	0.06	0.18	34.5	34.705	34.13	303926
1737156900	34.18	0.85	2.55	33.91	34.46	33.71	374621
1737070500	33.33	-0.44	-1.30	33.8	34.03	33.29	293159
1736984100	33.77	1.47	4.55	33	34.32	33	321650
1736897700	32.299999	0.6	1.89	31.89	32.369999	31.69	249848
1736811300	31.7	-0.28	-0.88	31.07	31.86	30.71	324483
1736552100	31.98	-0.42	-1.30	31.86	32.21	30.86	373592
1736379300	32.4	-0.65	-1.97	32.75	32.75	31.51	275488
1736292900	33.049999	-0.09	-0.27	33.9	34.2	32.71	252796
1736206500	33.14	1.09	3.40	32.53	33.64	32.375	311609
1735947300	32.049999	0.15	0.47	32.049999	32.2	31.485	256159
1735860900	31.9	0.35	1.11	31.73	32.47	31.26	325862
1735688100	31.55	-0.49	-1.53	32.39	32.545	31.4	196090
1735601700	32.04	-0.33	-1.02	31.99	32.395	31.31	210840
1735342500	32.369999	-0.81	-2.44	33.009999	33.009999	31.92	280895
1735256100	33.18	0.91	2.82	31.97	33.34	31.6825	254844
1735077840	32.27	0.45	1.41	32	32.29	31.75	127706
1734996900	31.82	0.71	2.28	31.2	32.095	31.11	210595
1734737700	31.11	0.19	0.61	30.3	31.86	30.17	511996
1734651300	30.92	-0.09	-0.29	31.38	31.59	30.4601	288915
1734564900	31.01	-1.21	-3.76	32.67	33.439999	30.68	298450

FFP Partners (CE)

Arrow Electronics

ShaMaran Petroleum

Hellenic Petroleum

Kunlun Energy (PK)

Bangfu Technology (CE)

Sixty North Gold Mining (PK)

Wright Investors Service (PK)

Swisscanto (ch) Platinum...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관