Comcast Holdings Corporation【CCZ】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NYSE
Comcast Holdings Corporation (CCZ)
Comcast Holdings Corporation (CCZ) 과거

Comcast Holdings Corporation (CCZ)

63.99

0.00

(0.00%)

마감 18 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.24	10.8051948052	57.75	63.99	57.75	84	60.85402381	SP
4	3	4.91883915396	60.99	65	57.75	58	60.34969605	SP
12	3.39	5.59405940594	60.6	65	57.75	4434	60.67394461	SP
26	7.23	12.7378435518	56.76	65	55.39	26167	56.71832015	SP
52	7.67	13.6186079545	56.32	66.8	53.54	13426	56.72727757	SP
156	1.52	2.4331679206	62.47	67	50.5	5153	57.05391615	SP
260	10.99	20.7358490566	53	73	49.75	4574	59.97966	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	63.99	0	0.00	61.81	63.99	61.81	16
1737070800	63.99	3.81	6.33	63.99	63.99	63.99	114
1736984400	60.18	1.18	2.00	60.18	60.18	60.18	181
1736898000	59	0	0.00	62	62	59	4
1736811600	59	1.25	2.16	58	59	58	118
1736552400	57.75	0	0.00	57.75	57.75	57.75	3
1736379600	57.75	-2.41	-4.01	64.89	64.89	57.75	141
1736293200	60.16	-0.91	-1.49	58.98	60.16	58.98	6
1736206800	61.0725	0	0.00	61.0725	61.0725	61.0725	10
1735947600	61.0725	0	0.00	61.0725	61.0725	61.0725	12
1735861200	61.0725	0	0.00	61.0725	61.0725	61.0725	2
1735688400	61.0725	0	0.00	61.0725	61.0725	61.0725	0
1735602000	61.0725	0	0.00	61.0725	61.0725	61.0725	0
1735342800	61.0725	0	0.00	65	65	60.02	7
1735256400	61.0725	0.67	1.11	58.95	61.0725	58.95	208
1735077840	60.4	0	0.00	60.5	60.5	60.4	60
1734997200	60.4	0	0.00	58.03	60.4	58.03	13
1734738000	60.4	0	0.00	60.99	60.99	59.2	6
1734651600	60.4	-0.35	-0.58	60.37	60.4	60.37	440
1734565200	60.75	0	0.00	59.3	60.75	59.3	4
1734478800	60.75	0	0.00	60.5	60.75	60.5	11
1734392400	60.75	0	0.00	60.03	60.75	60.03	50
1734133200	60.75	0	0.00	60.75	60.75	60.75	0
1734046800	60.75	0	0.00	60.75	60.75	60.75	0
1733960400	60.75	-0.1	-0.16	60.99	60.99	60.75	406
1733874000	60.85	-0.25	-0.41	61.01	61.04	60.85	991
1733787600	61.1	0.3	0.49	61.3	63	61.1	3043
1733528400	60.8	0.15	0.25	60.05	62.5	59.9	6893
1733442000	60.65	0.05	0.08	60.97	62.5	59.5	6289
1733355600	60.6	0.2	0.33	60.24	62.39	59.84	4335
1733269200	60.4	0.2	0.33	60.22	62.45	59.48	2088
1733182800	60.2	-0.03	-0.06	60.78	62.5	59.95	2306
1732917840	60.2335	0	0.00	59.23	60.2335	59.23	6
1732750800	60.2335	1.23	2.09	59.43	62.4	59.35	1710
1732664400	59	0	0.00	60.25	60.25	59	3589
1732578000	59	-0.37	-0.62	59.05	59.7	58.5	5792
1732318800	59.37	-0.63	-1.05	60.5	62.33	59.01	11319
1732232400	60	-0.45	-0.74	60.55	60.55	59.7	4095
1732146000	60.45	0.15	0.25	60.3	60.49	60.27	2100
1732059600	60.3	-0.7	-1.15	61.01	61.01	60.3	3916
1731973200	61	-0.15	-0.25	61.5	61.78	61	5114
1731714000	61.15	0.25	0.41	60.75	62.2	60.7	15440
1731627600	60.9	-0.1	-0.16	60.575	61.75	60.575	4183
1731541200	61	-0.15	-0.25	61.31	61.9	61	12859
1731454800	61.15	-0.26	-0.42	61.6	62.105	60.8	11339
1731368400	61.41	0.61	1.00	63	63	60.4001	13002
1731109200	60.8	0.17	0.28	60.54	60.8	60.275	2360
1731022800	60.63	-0.37	-0.61	61.1	61.37	60.63	6908
1730936400	61	-0.3	-0.49	61.43	62	60.64	6933
1730850000	61.3	0.37	0.61	60.85	61.665	60.685	8819
1730763600	60.93	-0.26	-0.42	60.8	61.15	60.8	2203
1730500800	61.19	0.3	0.49	60.45	61.675	60.45	7323
1730414400	60.89	-0.01	-0.02	61.5	64	60.89	21896
1730328000	60.9	0.47	0.78	60.86	60.9	60.02	10831
1730241600	60.43	-0.32	-0.53	61.79	61.79	60	24297
1730155200	60.75	0.35	0.58	60.2	61.175	60.12	11407
1729896000	60.4	0.21	0.35	60.6	62	60.01	23537
1729809600	60.18934	-0.01	-0.02	60.47	61.22	59.85	17712
1729723200	60.2	0.19	0.32	60.1	61.125	59.7	16799
1729636800	60.01	-1.49	-2.42	61.14	61.405	60.01	23195
1729550400	61.5	0.45	0.74	61.7	62.24	60.85	10810
1729291200	61.05	1	1.67	60.05	61.73	60.05	26129

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관