Cimpress PLC【CMPR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Cimpress PLC (CMPR)

66.48

-3.68

(-5.25%)

마감 01 2월 6:00AM

66.48

-0.05

(-0.08%)

시간외 거래: 9:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.68	-9.13067249863	73.16	74.69	61.49	203513	71.67868518	CS
4	-3.49	-4.98785193654	69.97	75.83	61.49	147296	71.5955747	CS
12	-14.37	-17.7736549165	80.85	85.56	61.49	136966	75.94957437	CS
26	-25.76	-27.9271465742	92.24	104.915	61.49	151405	81.16939409	CS
52	-11.77	-15.0415335463	78.25	104.915	61.49	154542	85.19541108	CS
156	-2.05	-2.99139063184	68.53	104.915	18	131972	61.6897921	CS
260	-57.1	-46.2048875223	123.58	128.8656	18	144121	72.09614295	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	66.48	-3.68	-5.25	69.71	71.14	66.155	380612
1738280100	70.16	-4.07	-5.48	62.47	70.83	61.49	546116
1738193700	74.23	1.38	1.89	72.24	74.69	72.24	153315
1738107300	72.85	-1.03	-1.39	73.65	74.4	71.78	108866
1738020900	73.88	1.7	2.36	71.88	74.49	71.82	122452
1737761700	72.18	-0.55	-0.76	73.16	73.48	71.84	85641
1737675300	72.73	0	0.00	72.73	72.73	72.73	0
1737588900	72.73	-2.12	-2.83	74.89	75	72.675	108781
1737502500	74.85	1.04	1.41	73.86	75.83	73.86	111627
1737156900	73.81	1.17	1.61	73.21	75.07	72.87	129935
1737070500	72.64	0.23	0.32	72.11	73.17	71.12	94834
1736984100	72.41	1	1.40	73.48	74.145	71.615	74221
1736897700	71.41	0.02	0.03	71.86	72.47	70	98199
1736811300	71.39	3.04	4.45	67.16	71.73	67.16	139498
1736552100	68.35	-1.45	-2.08	68.32	68.975	67.185	115573
1736379300	69.8	-0.59	-0.84	69.64	70	67.39	207823
1736292900	70.39	-1.53	-2.13	71.77	72.84	69.98	143119
1736206500	71.92	1.54	2.18	70.48	72.63	69.8625	176322
1735947300	70.385	0.32	0.45	70.18	71.03	68.95	92837
1735860900	70.07	-1.65	-2.30	72.25	72.6	68.89	141188
1735688100	71.72	-0.22	-0.31	72.19	72.5474	71.151	106399
1735601700	71.94	-0.24	-0.33	71.85	72.59	70.22	105454
1735342500	72.18	-1.82	-2.46	73.65	74.4	72.13	105422
1735256100	74	0.12	0.16	73.18	74.49	72.77	86730
1735077840	73.88	0.48	0.65	73.58	74.635	72.69	69249
1734996900	73.4	-0.81	-1.09	74.22	74.9	72.735	160079
1734737700	74.21	0.51	0.69	72.8	75.53	72.74	268197
1734651300	73.7	-1.79	-2.37	76.12	77.26	73.42	425194
1734564900	75.49	-3.04	-3.87	79.57	80.94	74.83	131419
1734478500	78.53	-1.96	-2.44	79.91	80.945	78.065	105679
1734392100	80.49	1.73	2.20	78.51	81.11	78.51	133526
1734132900	78.76	-3.29	-4.01	81.49	82.11	77.25	96787
1734046500	82.05	-0.7	-0.85	82.4	82.4	80.845	95060
1733960100	82.75	-0.78	-0.93	84.78	85	82.4761	119360
1733873700	83.53	0.36	0.43	82.76	85.09	82.67	122777
1733787300	83.17	3.16	3.95	80.04	85.56	79.45	152725
1733528100	80.01	0.89	1.12	80	80.2572	78.447	108533
1733441700	79.12	-1.97	-2.43	81.17	81.33	78.2	95379
1733355300	81.09	0.8	1.00	80.8	81.57	79.35	96095
1733268900	80.29	-2.78	-3.35	83.35	83.44	77.65	132592
1733182500	83.07	2.77	3.45	80.3	83.64	79.04	147521
1732917840	80.3	-0.16	-0.20	81.04	81.98	80.1	75065
1732750500	80.46	-0.63	-0.78	81.4	82.235	79.96	137047
1732664100	81.09	-2.4	-2.87	83.2	83.2	80.8	106321
1732577700	83.49	2.16	2.66	82.19	85.31	81.61	130648
1732318500	81.33	0.08	0.10	81.84	82.38	80.295	96114
1732232100	81.25	2.87	3.66	78.81	81.49	78.56	140272
1732145700	78.38	1.35	1.75	76.7	80	76.7	156305
1732059300	77.03	0.19	0.25	75.55	77.76	75.55	107201
1731972900	76.84	-0.56	-0.72	77	78.24	76.27	129677
1731713700	77.4	-3.08	-3.83	81.05	81.66	77.12	132763
1731627300	80.48	-0.86	-1.06	81.44	83.04	80	165522
1731540900	81.34	2.14	2.70	79.4	82.66	79.4	165955
1731454500	79.2	-2.49	-3.05	81.7	81.83	78.9436	174916
1731368100	81.69	2.03	2.55	81.34	82.365	79.91	126173
1731108900	79.66	-0.69	-0.86	80.85	81.62	78.95	116822
1731022500	80.35	-0.53	-0.66	80.88	81.78	79.34	165409
1730936100	80.88	4.45	5.82	77.21	81.35	77.129932	234076
1730849700	76.43	2.78	3.77	73.33	76.53	73.33	142674
1730763300	73.65	2.4	3.37	71.76	74.81	71.36	148388
1730500500	71.25	2.24	3.25	69.65	74.29	69.65	246951

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관