CF Industries Holdings Inc【CF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
CF Industries Holdings Inc (CF)
CF Industries Holdings Inc (CF) 과거

CF Industries Holdings Inc (CF)

77.945

-0.465

( -0.59% )

업데이트: 00:06:02

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.845	-4.70106369972	81.79	85.31	77.21	3586426	79.40855132	CS
4	-12.975	-14.2707875055	90.92	94.64	77.21	2976385	83.79135501	CS
12	-16.175	-17.1855078623	94.12	98.25	77.21	2237765	86.75108754	CS
26	-2.585	-3.20998385695	80.53	98.25	76.115	1921145	85.66495648	CS
52	-2.025	-2.53219957484	79.97	98.25	69.13	2100530	81.68380304	CS
156	-2.555	-3.17391304348	80.5	119.5983	60.08	2539405	85.86861165	CS
260	40.015	105.496968099	37.93	119.5983	19.73	2585416	68.85112923	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740526800	78.41	0.9	1.16	78.02	79.2	77.63	3375730
1740440400	77.51	-0.39	-0.50	79	79	77.21	3209601
1740181200	77.9	-2.36	-2.94	79.67	80.97	77.85	4041481
1740094800	80.26	-3.55	-4.24	82.81	85.31	79.6	4674019
1740008400	83.81	0.59	0.71	81.79	84.31	81.79	2631299
1739922000	83.22	0.74	0.90	82.47	83.65	81.975	2370108
1739576400	82.48	1.02	1.25	81.79	83.69	81.48	2191710
1739490000	81.46	0.28	0.34	81.09	81.64	80.2	3248223
1739403600	81.18	-3.9	-4.58	84.46	84.63	78.8601	5855102
1739317200	85.08	-1.92	-2.21	86.78	87.33	84.74	2339946
1739230800	87	2.95	3.51	85.06	87.4	84.8	2901273
1738971600	84.05	-0.07	-0.08	84	84.87	83.46	2577180
1738885200	84.12	-5.56	-6.20	90.1	90.1	82.9	5931734
1738798800	89.68	-4.41	-4.69	93.29	93.655	89.47	3068775
1738712400	94.09	1.62	1.75	92.81	94.64	92.59	1439209
1738626000	92.47	0.26	0.28	91.24	92.605	89.37	1613691
1738366800	92.21	0.01	0.01	92.04	92.7	91.455	1594316
1738280400	92.2	-0.32	-0.35	92.03	93.11	91.5	1463465
1738194000	92.52	2.27	2.52	90.92	92.61	89.88	2118894
1738107600	90.25	1.48	1.67	89.33	90.698	89.25	1817060
1738021200	88.77	0.67	0.76	89.73	90.125	88.17	1953836
1737762000	88.1	-5.41	-5.79	91.63	92.39	87.71	4216200
1737675600	93.51	0	0.00	93.51	93.51	93.51	0
1737589200	93.51	-0.15	-0.16	94.24	95.32	93.42	1902703
1737502800	93.66	-3.35	-3.45	95.5	96.03	92.1921	2615616
1737157200	97.01	-0.24	-0.25	97.49	97.96	96.3642	1754177
1737070800	97.25	0.88	0.91	96.61	98.25	96.54	1760949
1736984400	96.37	1.38	1.45	95.1	96.78	94.665	1720407
1736898000	94.99	-0.51	-0.53	95.2	95.5097	93.96	2791699
1736811600	95.5	6.74	7.59	90.67	95.72	90.375	3068049
1736552400	88.76	1.75	2.01	87.4	89.16	86.01	1811069
1736379600	87.01	-1.74	-1.96	87.84	88.52	86.515	1767583
1736293200	88.75	-1.01	-1.13	88.71	90.2	87.91	1950072
1736206800	89.76	1.25	1.41	89.29	90.57	89.2	1799324
1735947600	88.51	2.68	3.12	86.31	88.63	86.31	1762124
1735861200	85.83	0.51	0.60	86	86.92	85.44	1380702
1735688400	85.32	1.29	1.54	84.26	85.38	84.14	1187504
1735602000	84.03	-0.72	-0.85	84.51	84.7276	83.66	1124453
1735342800	84.75	-0.34	-0.40	84.59	85.68	84.53	852834
1735256400	85.09	-0.31	-0.36	85.2	85.67	84.81	707217
1735077840	85.4	0.55	0.65	84.84	85.69	84.43	538755
1734997200	84.85	-0.13	-0.15	84.81	85.38	84.35	1452153
1734738000	84.98	1.16	1.38	83.78	85.69	83.64	6313737
1734651600	83.82	-0.61	-0.72	85.43	86.23	83.69	1766639
1734565200	84.43	-2.25	-2.60	86.02	86.79	84.36	1535361
1734478800	86.68	0	0.00	86.14	86.815	85.5001	1445897
1734392400	86.68	-2.82	-3.15	88.35	88.685	86.475	1836377
1734133200	89.5	-0.63	-0.70	89.67	89.96	88.67	1367926
1734046800	90.13	0.31	0.35	90.58	90.99	89.65	1303654
1733960400	89.82	0.98	1.10	89.15	90	88.815	1341266
1733874000	88.84	0.62	0.70	88.22	90.005	87.4	1796290
1733787600	88.22	-0.22	-0.25	89.37	90.04	88.03	1260020
1733528400	88.44	-0.93	-1.04	89.44	89.68	88.17	1197762
1733442000	89.37	-2.13	-2.33	90.66	91.345	88.7	1955919
1733355600	91.5	-2.64	-2.80	94.29	94.46	91.05	1896617
1733269200	94.14	3.18	3.50	91.77	94.27	91.24	2709472
1733182800	90.96	1.3	1.45	89.68	91.55	89.25	1422336
1732917840	89.66	1	1.13	88.68	90.03	88.66	914296
1732750800	88.66	0.52	0.59	88.29	89.4099	88.26	980374
1732664400	88.14	0.75	0.86	87.22	88.44	86.96	1746754

Vontobel Financial Produ...

Leonteq Securities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관