Caesars Entertainment Inc【CZR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Caesars Entertainment Inc (CZR)
Caesars Entertainment Inc (CZR) 과거

Caesars Entertainment Inc (CZR)

39.76

0.89

(2.29%)

마감 17 2월 6:00AM

39.76

0.00

(0.00%)

시간외 거래: 9:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.128	8.53898231055	36.632	39.86	34.62	5300307	36.66321722	CS
4	5.94	17.563571851	33.82	39.86	33.51	4299242	35.69136852	CS
12	2.135	5.67441860465	37.625	39.97	30.7838	4322630	35.13009949	CS
26	4.39	12.4116482895	35.37	45.93	30.7838	4206122	37.78676306	CS
52	-3.04	-7.10280373832	42.8	45.93	30.7838	4275963	37.80427014	CS
156	-43.42	-52.2000480885	83.18	87.43	30.7838	3609898	44.4626102	CS
260	-28.34	-41.6152716593	68.1	119.81	6.02	3902530	50.59209204	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	39.76	0.89	2.29	39.5	40	39.02	3534544
1739489700	38.87	3.27	9.19	37.31	38.9	37.18	8684079
1739403300	35.6	0.11	0.31	35	35.7239	34.62	3567133
1739316900	35.49	-0.08	-0.22	35.15	36.15	35.15	4819031
1739230500	35.57	-0.15	-0.42	35.79	35.85	34.71	5478084
1738971300	35.72	-0.68	-1.87	36.632	36.632	35.485	3953207
1738884900	36.4	0.09	0.25	36.62	37.13	36.03	3315162
1738798500	36.31	0.18	0.50	36.27	36.41	35.7	1968211
1738712100	36.13	0.6	1.69	35.8	36.18	35.4	2639197
1738625700	35.53	-0.52	-1.44	34.874	35.79	34.46	2967657
1738366500	36.05	-0.18	-0.50	36.325	36.6	35.865	2896849
1738280100	36.23	0.65	1.83	35.95	36.62	35.855	4237434
1738193700	35.58	-0.16	-0.45	35.63	35.815	35.15	5248144
1738107300	35.74	0.72	2.06	34.8	35.78	34.73	3473652
1738020900	35.02	0.43	1.24	34.61	35.18	34.35	4692680
1737761700	34.59	0.83	2.46	34.02	35.22	34.02	4090247
1737675300	33.76	0	0.00	33.76	33.76	33.76	0
1737588900	33.76	-0.47	-1.37	34.21	34.26	33.509999	3311584
1737502500	34.23	0.18	0.53	34.49	34.615	33.86	5072829
1737156900	34.05	0.73	2.19	33.82	34.26	33.509999	6971179
1737070500	33.32	-0.06	-0.18	33.32	33.7	32.82	6686653
1736984100	33.38	0.19	0.57	34.6	34.75	33.29	5027022
1736897700	33.189999	1.12	3.49	32.189999	33.509999	32.189999	4247989
1736811300	32.07	0.64	2.04	31	32.455	30.95	4921880
1736552100	31.43	-0.55	-1.72	31.12	31.67	30.7838	5961677
1736379300	31.98	-1.07	-3.24	32.725	32.725	31.79	4383764
1736292900	33.049999	-0.34	-1.02	33.88	34.33	31.66	4057238
1736206500	33.39	0.88	2.71	33.1501	34.1	33.32	4170897
1735947300	32.509999	-0.08	-0.25	32.685	32.75	31.86	4061789
1735860900	32.59	-0.83	-2.48	33.78	34.085	32.35	4643556
1735688100	33.42	0.6	1.83	32.92	33.76	32.81	3808196
1735601700	32.82	-0.27	-0.82	32.54	33.284	32.11	4389212
1735342500	33.09	-0.23	-0.69	33.29	33.34	32.74	3422955
1735256100	33.32	-0.02	-0.04	33.1	33.509999	33	3651221
1735077840	33.335	0.45	1.35	32.85	33.54	32.6101	2414489
1734996900	32.89	0.07	0.21	32.799999	33.34	32.42	5348673
1734737700	32.82	-0.25	-0.76	33.09	33.86	32.689999	9881369
1734651300	33.07	-0.81	-2.39	34.465	34.93	32.88	7480535
1734564900	33.88	-2.25	-6.23	36.31	36.5775	33.82	5099343
1734478500	36.13	-0.39	-1.07	36.28	36.65	35.83	3229048
1734392100	36.52	-0.49	-1.32	36.79	37.66	36.31	3612044
1734132900	37.01	-0.8	-2.12	38	38.355	36.77	2371189
1734046500	37.81	0.7	1.89	37.085	39.27	37.085	3354005
1733960100	37.11	0.19	0.51	37.14	37.29	36.31	5133741
1733873700	36.92	0.26	0.71	36.865	37.8	35.96	4437205
1733787300	36.66	-0.94	-2.50	37.81	37.81	36.61	3318540
1733528100	37.6	-0.3	-0.79	38.4	38.66	37.595	3685245
1733441700	37.9	-0.73	-1.88	38.6473	38.885	37.8	3661525
1733355300	38.625	0.45	1.17	38.4025	38.805	37.61	3005238
1733268900	38.18	-0.83	-2.13	38.85	39	36.52	7666456
1733182500	39.01	0.52	1.35	38.55	39.5602	38.4	6036069
1732917840	38.49	0.24	0.63	38.5	38.69	38.16	1489541
1732750500	38.25	-0.43	-1.11	38.8127	39.3558	38.13	2195595
1732664100	38.68	-0.74	-1.88	39.25	39.4	38.295	2309609
1732577700	39.42	1.82	4.84	37.89	39.97	37.89	4115543
1732318500	37.6	0.04	0.11	37.625	37.86	37.32	2756635
1732232100	37.56	-0.03	-0.08	37.59	38.16	36.945	2460888
1732145700	37.59	0.21	0.56	37.12	37.64	36.83	2312886
1732059300	37.38	0.84	2.30	35.83	37.45	35.63	3606489
1731972900	36.54	-0.5	-1.35	36.88	37.2	36.38	4037762

Caesars Entertainment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관