CoStar Group Inc【CSGP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

CoStar Group Inc (CSGP)

81.83

0.96

(1.19%)

마감 24 4월 5:00AM

81.82

-0.01

(-0.01%)

시간외 거래: 8:46AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.98	2.47995991984	79.84	82.1	76.92	2860898	79.32591644	CS
4	1.38	1.71556439582	80.44	82.1	71.21	3358935	77.56829559	CS
12	5.54	7.26271630834	76.28	83.03	71.21	3530450	77.29170084	CS
26	9.385	12.9564437082	72.435	83.03	68.256	3176020	75.84375148	CS
52	-3.71	-4.33765930083	85.53	93.94	68.256	2724766	76.69866115	CS
156	20.43	33.2790356736	61.39	100.38	53.505	2463124	77.13565598	CS
260	-500.6	-85.951718691	582.42	952.76	51.1768	1860429	100.24001399	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745447700	81.83	0.96	1.19	82.01	83.68	81.655	3056424
1745361300	80.87	3.06	3.93	78.21	81.2	78.21	3339072
1745274900	77.81	-1.89	-2.37	78.61	79.17	76.92	3355030
1744929300	79.7	0.68	0.86	79.75	80.26	79.01	2033950
1744842900	79.02	-1.49	-1.85	79.84	80.49	78.09	2715540
1744756500	80.51	0.98	1.23	79.67	81.07	79.67	2594083
1744670100	79.53	2.14	2.77	77.7	79.89	76.9	2314367
1744410900	77.39	1.97	2.61	75.27	77.74	74.43	2224803
1744324500	75.42	-3.28	-4.17	77.3	77.3	72.9	3889624
1744238100	78.7	5.47	7.47	72.34	79.2	71.21	5874617
1744151700	73.23	-2.52	-3.33	74.53	77.16	72.27	5294676
1744065300	75.75	3.13	4.31	76.5	77.95	72.21	7576707
1743806100	72.62	-3.73	-4.89	75.925	75.995	72.55	3881755
1743719700	76.35	-3.57	-4.47	79.8	79.8	76.11	3957982
1743633300	79.92	0.74	0.93	78.11	80.3	78	2444761
1743546900	79.18	-0.05	-0.06	78.79	80.26	78.335	2411272
1743460500	79.23	-0.08	-0.10	79.1	79.76	78.26	2973782
1743201300	79.31	-0.82	-1.02	80.13	80.2	78.571	2545030
1743114900	80.13	-0.24	-0.30	80.39	80.86	79.47	2451640
1743028500	80.37	0.14	0.17	80.44	81.16	79.975	1938598
1742942100	80.23	0.09	0.11	79.82	80.69	79.565	1607312
1742855700	80.14	1.68	2.14	79.39	80.68	79.04	2270706
1742596500	78.46	-0.56	-0.71	78.52	78.72	77.35	4383746
1742510100	79.02	-0.38	-0.48	78.69	79.845	78.34	2164306
1742423700	79.4	1.04	1.33	78.23	80.01	77.96	2856855
1742337300	78.36	-1.79	-2.23	79.39	80.475	78.3	2733749
1742250900	80.15	1.42	1.80	78.67	80.77	78.65	4153588
1741991700	78.73	3.29	4.36	76.43	78.92	75.78	2874362
1741905300	75.44	-1.42	-1.85	76.62	77.57	75.21	3123242
1741818900	76.86	-0.01	-0.01	76.92	77.22	75.695	3843866
1741732500	76.87	-3.04	-3.80	79.9	80.045	76.73	4279053
1741646100	79.91	0.52	0.65	79.63	83.03	79.19	4729428
1741390500	79.39	2.53	3.29	76.68	79.67	75.79	3740942
1741304100	76.86	-0.95	-1.22	77.22	78.57	76.77	5227436
1741217700	77.81	2.23	2.95	74.96	78.2	74.96	5482151
1741131300	75.58	0.19	0.25	75.01	76	74.08	6321709
1741044900	75.39	-0.86	-1.13	76.01	77.35	75.2	6447334
1740785700	76.25	1.89	2.54	75.63	76.4	74.14	6196854
1740699300	74.36	-2.56	-3.33	76.64	76.68	73.65	4277462
1740612900	76.92	-0.68	-0.88	77.23	78.6	76.83	3574285
1740526500	77.6	0.11	0.14	77.47	77.79	76.88	3584356
1740440100	77.49	0.7	0.91	77.44	77.85	76.34	4314036
1740180900	76.79	-1.54	-1.97	78.33	79.04	76.485	4661036
1740094500	78.33	-0.88	-1.11	79.21	79.45	77.91	4779730
1740008100	79.21	3.75	4.97	72.83	79.32	72.5	7399048
1739921700	75.46	1.4	1.89	74.355	75.545	73.92	5304857
1739576100	74.06	0.5	0.68	74.1	74.455	73.32	3412101
1739489700	73.56	0.29	0.40	73.43	74.02	72.515	3100494
1739403300	73.27	-2.73	-3.59	74.11	74.53	72.86	2590940
1739316900	76	-0.97	-1.26	76.21	77	75.29	1974773
1739230500	76.97	-0.28	-0.36	77.72	77.72	76.52	1888737
1738971300	77.25	-0.94	-1.20	78.39	78.39	77.17	2224386
1738884900	78.19	0.47	0.60	78.09	78.39	77.09	2023285
1738798500	77.72	0.26	0.34	76.62	77.96	75.64	3129329
1738712100	77.46	0.66	0.86	76.51	78.1	76.23	2808710
1738625700	76.8	0.2	0.26	76.52	77.9	76.08	2821282
1738366500	76.6	0.08	0.10	76.19	77.43	76.19	2617114
1738280100	76.52	0.87	1.15	76.81	77.53	75.91	1540340
1738193700	75.65	-0.47	-0.62	76.28	76.8	75.46	1896445
1738107300	76.12	-0.32	-0.42	75.87	77.54	75.715	2976897
1738020900	76.44	2.28	3.07	73.52	76.53	73.52	2305280
1737761700	74.16	0.15	0.20	74	75.4099	73.11	1701924

Societe Generale Effekten

European Investment Bank

Societe Generale Effekten

BNP Paribas Issuance

European Financial Stabi...

Asian Development Bank ADB

BNP PARIBAS ISSUANCE

Australia SSA Bonds UCIT...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관