CH Robinson Worldwide Inc【CHRW】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
CH Robinson Worldwide Inc (CHRW)
CH Robinson Worldwide Inc (CHRW) 과거

CH Robinson Worldwide Inc (CHRW)

99.49

-0.95

(-0.95%)

마감 02 2월 6:00AM

99.78

0.29

(0.29%)

시간외 거래: 8:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-7.79	-7.24179603979	107.57	110.25	99	1609710	105.25354597	CS
4	-4.17	-4.01154401154	103.95	110.25	99	1098086	104.33737426	CS
12	-7.92	-7.35376044568	107.7	114.82	99	1091261	106.77539114	CS
26	10.29	11.4984914516	89.49	114.82	87.48	1244452	104.71530365	CS
52	13.93	16.2259755387	85.85	114.82	65	1466615	89.97298122	CS
156	-3.92	-3.78013500482	103.7	121.23	65	1334123	94.41464169	CS
260	27.22	37.5137816979	72.56	121.23	56.9393	1334808	91.69563865	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	99.49	-0.95	-0.95	102.95	103.47	98.9	2415701
1738280100	100.44	-7.49	-6.94	99.6	105.285	99	3331795
1738193700	107.93	-1.89	-1.72	109.27	110.25	107.7	1507623
1738107300	109.82	0.77	0.71	108.33	110.09	107.955	1004794
1738020900	109.05	0.89	0.82	108.49	109.72	108.46	1132036
1737761700	108.16	2.91	2.76	107.57	109.1	106.85	1072302
1737675300	105.25	0	0.00	105.25	105.25	105.25	0
1737588900	105.25	-0.14	-0.13	105.59	106.9	104.475	949366
1737502500	105.39	1.81	1.75	103.91	105.49	103.66	832066
1737156900	103.58	0.89	0.87	102.2	103.91	101.67	1119326
1737070500	102.69	-0.34	-0.33	103.25	104.14	102.21	748352
1736984100	103.03	0.19	0.18	104.49	105.18	102.59	1074735
1736897700	102.84	-0.73	-0.70	103.81	104.57	102.51	835814
1736811300	103.57	1.81	1.78	101.39	103.71	100.9201	818134
1736552100	101.76	-1.85	-1.79	103	104.15	101.69	849811
1736379300	103.61	-0.44	-0.42	104.34	105.04	103.06	931535
1736292900	104.05	0.53	0.51	103.78	105.605	103.6001	720497
1736206500	103.52	-0.92	-0.88	104.44	105.355	101.725	929047
1735947300	104.44	1.66	1.62	103.95	104.54	102.845	810226
1735860900	102.78	-0.54	-0.52	104.09	104.74	102.25	641415
1735688100	103.32	-0.16	-0.15	103.81	104.28	103.05	571265
1735601700	103.48	-0.41	-0.39	103.04	104.58	102.17	881735
1735342500	103.89	-0.43	-0.41	104.15	104.74	103.19	517579
1735256100	104.32	0.04	0.04	104.3	104.64	103.42	526143
1735077840	104.28	0.27	0.26	103.87	104.38	102.85	271805
1734996900	104.01	-0.33	-0.32	104.13	104.6764	102.85	863676
1734737700	104.34	-0.66	-0.63	105.04	105.3977	102.96	2001757
1734651300	105	-1.45	-1.36	106.97	107.6	104.88	1352073
1734564900	106.45	-2.43	-2.23	109.2	109.54	106.35	947443
1734478500	108.88	-1.23	-1.12	109.72	110.5	108.7592	791409
1734392100	110.11	-1.27	-1.14	111.28	112.23	109.59	1064787
1734132900	111.38	-2.68	-2.35	114.82	114.82	110.3	1632119
1734046500	114.06	4.93	4.52	108.66	114.68	106.54	2392248
1733960100	109.13	-0.08	-0.07	110	110.66	108.66	1236706
1733873700	109.21	1.07	0.99	108.39	109.83	106.34	1211237
1733787300	108.14	2.71	2.57	106	108.76	105.91	1225562
1733528100	105.43	-0.74	-0.70	106.53	106.53	104.56	1013110
1733441700	106.17	-1.45	-1.35	107.94	108.2699	105.48	943769
1733355300	107.62	0.02	0.02	107.16	107.68	105.655	978066
1733268900	107.6	1.42	1.34	105.85	108.07	105.485	1362966
1733182500	106.18	0.6	0.57	105.97	107.48	104.74	1200084
1732917840	105.58	0.33	0.31	105.43	105.77	104.925	499040
1732750500	105.25	-1.11	-1.04	106.74	107.1	104.395	1312166
1732664100	106.36	-1.18	-1.10	107.59	108.1087	105.8	1513762
1732577700	107.54	-0.07	-0.07	108.8	109.645	105.85	2646088
1732318500	107.61	-0.93	-0.86	108.4	108.85	106.775	1265710
1732232100	108.54	-0.49	-0.45	109.37	109.55	108.24	774029
1732145700	109.03	-0.05	-0.05	109.23	109.5999	108.17	645392
1732059300	109.08	-0.91	-0.83	109.03	110.19	108.78	773530
1731972900	109.99	-0.2	-0.18	110.19	111.07	109.59	629391
1731713700	110.19	-1.29	-1.16	111.26	111.51389	110.03	991634
1731627300	111.48	-0.2	-0.18	111.33	112.2355	110.585	1136968
1731540900	111.68	2.59	2.37	109.29	111.76	109.27	1462909
1731454500	109.09	0.06	0.06	110.52	110.52	108.68	957819
1731368100	109.03	0.47	0.43	109.01	110.48	108.94	917693
1731108900	108.56	0.65	0.60	107.7	109.34	107.7	933091
1731022500	107.91	1.49	1.40	106.66	109.4	106.47	1734199
1730936100	106.42	1.49	1.42	106.83	107.18	103.5	2316123
1730849700	104.93	2.28	2.22	102.99	105.02	102.51	1148004
1730763300	102.65	0.83	0.82	102.27	104.15	101.97	1026429
1730500500	101.82	-1.22	-1.18	102.9	103.47	101.57	1566284

CH Robinson Worldwide

Jackson Hewitt Tax

Surface Oncology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관