Columbia Sportswear Company【COLM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Columbia Sportswear Company (COLM)
Columbia Sportswear Company (COLM) 과거

Columbia Sportswear Company (COLM)

78.42

0.46

(0.59%)

마감 16 3월 5:00AM

78.50

0.08

(0.10%)

시간외 거래: 6:07AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.1	-6.1004784689	83.6	88.9999	77.11	887357	81.60044361	CS
4	-4.42	-5.33043897733	82.92	92.88	77.11	941873	86.3894399	CS
12	-9.45	-10.7447413303	87.95	92.88	76.3	693898	85.03296528	CS
26	-4.3	-5.19323671498	82.8	92.88	75.08	549835	84.27612399	CS
52	-2.03	-2.52079970197	80.53	92.88	73.14	505746	82.25687438	CS
156	-8.27	-9.53094387461	86.77	98.32	65.02	426536	80.19218151	CS
260	18.5	30.8333333333	60	114.98	51.82	399509	84.23779335	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	78.42	0.46	0.59	78.19	79.05	77.56	689758
1741905300	77.96	-0.77	-0.98	78.53	79.045	77.11	687165
1741818900	78.73	-1.79	-2.22	81.063	81.063	77.6	901011
1741732500	80.52	-4.72	-5.54	84.555	84.555	80.36	962455
1741646100	85.24	0.98	1.16	83.45	88.9999	83.45	1134109
1741390500	84.26	0.49	0.58	83.6	84.55	81.87	752047
1741304100	83.77	-0.59	-0.70	83.575	85	82.44	795291
1741217700	84.36	1.12	1.35	82.63	84.64	82.54	870174
1741131300	83.24	-0.92	-1.09	83.2	84.53	82.8	772717
1741044900	84.16	-2.68	-3.09	86.71	87.72	84.07	1534317
1740785700	86.84	-2.8	-3.12	90.01	90.29	85.66	1154397
1740699300	89.64	-1.36	-1.49	90.67	91.07	89.355	975149
1740612900	91	-0.79	-0.86	91.275	92.88	90.44	1327753
1740526500	91.79	-0.29	-0.31	91.495	92.31	91.01	973707
1740440100	92.08	1.34	1.48	91.06	92.265	90.755	850657
1740180900	90.74	0.44	0.49	90.71	92.09	89.84	1014297
1740094500	90.3	0.18	0.20	89.57	90.55	89.57	606695
1740008100	90.12	1.27	1.43	88	90.49	86.635	903419
1739921700	88.85	4.27	5.05	84.785	88.97	84.77	919230
1739576100	84.58	1.99	2.41	82.92	84.93	82.365	761005
1739489700	82.59	3.13	3.94	79.86	82.72	79.61	716227
1739403300	79.46	1.12	1.43	77.625	80.22	77.31	663095
1739316900	78.34	0.34	0.44	78.56	79.355	76.3	1160450
1739230500	78	-1.27	-1.60	79.24	80.1565	77.69	883493
1738971300	79.27	-0.39	-0.49	80.295	81.37	78.58	831793
1738884900	79.66	-1.31	-1.62	81.99	82.47	79.47	916247
1738798500	80.97	-4.89	-5.70	79	82.66	78.88	1624854
1738712100	85.86	0.67	0.79	87.18	87.265	85.16	851023
1738625700	85.19	-3.11	-3.52	85.935	87.03	84.55	878549
1738366500	88.3	-2.06	-2.28	90.1	90.65	88.27	596035
1738280100	90.36	1.85	2.09	89.2	90.95	88.41	448660
1738193700	88.51	-1.14	-1.27	89.72	90.42	88.5	522264
1738107300	89.65	0.07	0.08	89.05	91.01	89.05	423469
1738020900	89.58	0.23	0.26	89.08	89.945	88.67	366972
1737761700	89.35	1.68	1.92	89.57	90.98	88.775	453776
1737675300	87.67	0	0.00	87.67	87.67	87.67	0
1737588900	87.67	0.44	0.50	87.09	87.77	86.44	344528
1737502500	87.23	3.61	4.32	84.32	87.33	83.9	340786
1737156900	83.62	0.78	0.94	83.57	84.34	82.98	267862
1737070500	82.84	-0.1	-0.12	82.78	83	82.03	260433
1736984100	82.94	-0.49	-0.59	84.26	84.575	82.79	337292
1736897700	83.43	0.23	0.28	83.57	84.675	83.11	339499
1736811300	83.2	0.63	0.76	82.27	83.635	81.29	407188
1736552100	82.57	-0.05	-0.06	81.73	83.07	81.57	356065
1736379300	82.62	0.22	0.27	81.62	83.29	80.76	335689
1736292900	82.4	-0.7	-0.84	82.8	83.96	81.93	380477
1736206500	83.1	0.4	0.48	83.32	83.85	82.59	503139
1735947300	82.7	0.03	0.04	82.6	83.425	81	391070
1735860900	82.67	-1.26	-1.50	84.485	85.45	82.395	435427
1735688100	83.93	0.46	0.55	83.88	84.735	83.76	449608
1735601700	83.47	-2.29	-2.67	84.52	84.53	83.12	409440
1735342500	85.76	-0.8	-0.92	86.62	86.83	85.57	293188
1735256100	86.56	-0.69	-0.79	87.05	87.9047	86.23	313942
1735077840	87.25	0.02	0.02	87.04	87.46	86.75	124428
1734996900	87.23	-1.08	-1.22	88.4	88.685	85.97	401368
1734737700	88.31	0.65	0.74	87.95	89.35	87.63	1546567
1734651300	87.66	0.01	0.01	87.89	88.57	87.05	470548
1734564900	87.65	-3.06	-3.37	91.18	91.3	87.58	444880
1734478500	90.71	0.86	0.96	89.77	90.94	89.52	485957
1734392100	89.85	1.11	1.25	88.65	90.5	88.65	423238

Columbia Sportswear

Telefonaktiebolaget L M ...

RSE Archive (GM)

Vontobel Financial Produ...

Intesa Sanpaolo

International Metals Min... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관