Citigroup Inc【C】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Citigroup Inc (C)

81.34

-2.60

(-3.10%)

마감 21 2월 6:00AM

81.1871

-0.1529

(-0.19%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2129	-0.261547911548	81.4	84.74	80.775	13817298	83.98871316	CS
4	-0.4729	-0.579108498653	81.66	84.74	76.89	13306531	81.51060287	CS
12	10.8371	15.4045486851	70.35	84.74	67.916	14167650	75.95733571	CS
26	19.8071	32.2696318019	61.38	84.74	56.18	13549905	69.2815182	CS
52	26.6571	48.8852008069	54.53	84.74	53.51	13621349	65.02517626	CS
156	18.1171	28.7253844934	63.07	84.74	38.17	17588886	52.74899971	CS
260	3.5271	4.54172031934	77.66	84.74	32	19981792	55.52360456	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740094800	81.34	-2.6	-3.10	83.84	84.06	80.94	15157649
1740008400	83.94	-0.69	-0.82	84.16	84.24	83.45	10254678
1739922000	84.63	0.02	0.02	83.94	84.74	83.55	17898864
1739576400	84.61	2.51	3.06	82.41	84.67	82.23	16029848
1739490000	82.1	0.83	1.02	81.4	82.13	80.775	11085803
1739403600	81.27	0.16	0.20	80.27	81.29	80.01	10442174
1739317200	81.11	0.38	0.47	80.46	81.525	80.22	9994061
1739230800	80.73	-0.99	-1.21	81.72	81.82	80.07	10679118
1738971600	81.72	-0.61	-0.74	82.55	82.91	81.35	10046199
1738885200	82.33	2.87	3.61	80.21	82.5	79.93	19529462
1738798800	79.46	0.98	1.25	79.1	79.6	78.21	10593070
1738712400	78.48	-1.13	-1.42	80.05	80.24	78.36	14286645
1738626000	79.61	-1.82	-2.24	78.55	79.905	76.89	19245575
1738366800	81.43	-0.43	-0.53	81.69	82.34	81.07	12816951
1738280400	81.86	1.23	1.53	81.28	82.62	80.99	10768405
1738194000	80.63	0.69	0.86	79.95	81.6	79.88	10568895
1738107600	79.94	-1.13	-1.39	81.3	81.4	79.479	16514062
1738021200	81.07	-0.41	-0.50	80.71	81.41	80.215	12742749
1737762000	81.48	-0.21	-0.26	81.66	82.12	81.34	16021002
1737675600	81.69	0	0.00	81.69	81.69	81.69	0
1737589200	81.69	0.02	0.02	81.41	82.275	81.29	14148777
1737502800	81.67	1.68	2.10	80.63	81.845	79.9204	20672444
1737157200	79.99	1.48	1.89	78.55	80.45	78.16	22070807
1737070800	78.51	0.24	0.31	77.83	78.76	77.76	21458770
1736984400	78.27	4.77	6.49	76.2	79.25	75.86	44881360
1736898000	73.5	0.73	1.00	73.5	73.99	73.14	19557973
1736811600	72.77	1.37	1.92	70.99	73	70.98	16703046
1736552400	71.4	-1.86	-2.54	72.29	72.4	71.0213	13053142
1736379600	73.26	-0.42	-0.57	73.45	73.47	72.69	13725620
1736293200	73.68	0.94	1.29	73.9	74.29	72.74	18295613
1736206800	72.74	1.74	2.45	72.24	73.985	72.02	19169463
1735947600	71	1.06	1.52	70.984	71.09	69.85	11046357
1735861200	69.94	-0.45	-0.64	70.94	71.16	69.65	9822782
1735688400	70.39	0	0.00	70.55	70.96	70.15	6392479
1735602000	70.39	-0.61	-0.86	70.38	70.83	69.79	6659126
1735342800	71	-0.35	-0.49	70.7	71.53	70.54	7599450
1735256400	71.35	0.35	0.49	70.54	71.475	70.51	6341760
1735077840	71	1.23	1.76	70.1	71.21	69.935	6544892
1734997200	69.77	0.58	0.84	69.3	69.875	68.87	8236849
1734738000	69.19	0.77	1.13	68.11	70.26	68.05	27696928
1734651600	68.42	0.3	0.44	69.59	69.84	68.32	13076218
1734565200	68.12	-3	-4.22	71.33	71.47	67.916	17991015
1734478800	71.12	-0.37	-0.52	71.09	71.345	70.84	12509944
1734392400	71.49	0.48	0.68	70.91	71.77	70.83	11877878
1734133200	71.01	-0.42	-0.59	71.74	71.91	70.76	9815448
1734046800	71.43	-0.53	-0.74	71.99	72.325	71.41	8883771
1733960400	71.96	-0.54	-0.74	73.1	73.18	71.27	22252048
1733874000	72.5	0.64	0.89	72.034	73.38	71.95	16669343
1733787600	71.86	-0.29	-0.40	72.39	72.8	71.84	11722747
1733528400	72.15	-0.08	-0.11	72.5	72.6	71.71	8779210
1733442000	72.23	0.73	1.02	71.92	72.845	71.64	14304781
1733355600	71.5	0.08	0.11	71.555	71.725	70.5	12049530
1733269200	71.42	0.03	0.04	72.15	72.8	71.27	17024940
1733182800	71.39	0.52	0.73	71.15	71.645	70.88	11927984
1732917840	70.87	0.71	1.01	70.35	71.09	70.22	8405406
1732750800	70.16	0.41	0.59	69.695	70.4	69.66	9730840
1732664400	69.75	-1	-1.41	70.2	70.33	69.33	11392605
1732578000	70.75	0.91	1.30	70.495	71.19	70.0299	19249897
1732318800	69.84	0.89	1.29	68.825	70.2	68.45	16329471
1732232400	68.95	0.67	0.98	68.75	69.465	68.41	11387238

Amundi Stoxx Europe 600 ...

Agf Global Yield Fund Se...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관