Ciena Corporation【CIEN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
Ciena Corporation (CIEN)
Ciena Corporation (CIEN) 과거

Ciena Corporation (CIEN)

86.45

-0.60

(-0.69%)

마감 21 2월 6:00AM

86.29

-0.16

(-0.19%)

시간외 거래: 6:07AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.71	-4.12222222222	90	92.43	86.29	1767639	88.77535859	CS
4	-12.94	-13.040411166	99.23	100.98	74.89	2560479	85.77285301	CS
12	16.465	23.5803795202	69.825	100.98	69.2	2370722	84.26998707	CS
26	32.27	59.7371343947	54.02	100.98	50.67	2087866	73.05468586	CS
52	30.83	55.5896141363	55.46	100.98	43.3	1911045	62.58808469	CS
156	18.18	26.6921156952	68.11	100.98	38.33	1765607	53.16234946	CS
260	42.64	97.686139748	43.65	100.98	30.58	1738348	52.81088581	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740094800	86.45	-0.6	-0.69	86.81	87.55	85.18	2616241
1740008400	87.05	-2.6	-2.90	88.45	89.15	86.37	1993700
1739922000	89.65	-0.15	-0.17	90.16	92.43	88.4	2023215
1739576400	89.8	0.95	1.07	88.48	90.01	88.01	1518244
1739490000	88.85	0.05	0.06	90	90.32	88.09	1535396
1739403600	88.8	1.31	1.50	84	88.81	83.645	1843593
1739317200	87.49	-2.62	-2.91	89	89.54	87.15	1386438
1739230800	90.11	0.4	0.45	90.13	91.49	89.175	1357675
1738971600	89.71	-3.41	-3.66	93.23	94.2043	89.41	1714313
1738885200	93.12	1.04	1.13	93.31	94.79	91.59	2937179
1738798800	92.08	4.58	5.23	88.58	92.39	88.005	2613975
1738712400	87.5	2.38	2.80	85.4	87.91	85.22	2297233
1738626000	85.12	-2.02	-2.32	83.41	85.98	81.65	2003560
1738366800	87.14	2.49	2.94	85.23	87.56	84.77	2354627
1738280400	84.65	3.29	4.04	83.97	86.54	82.94	2448988
1738194000	81.36	1.31	1.64	80.94	82.3986	80.27	2277400
1738107600	80.05	3.76	4.93	79.02	81.19	77.2	4647365
1738021200	76.29	-20.33	-21.04	85.29	86	74.89	8222784
1737762000	96.62	1.77	1.87	99.23	100.98	96.26	2912941
1737675600	94.85	0	0.00	94.85	94.85	94.85	0
1737589200	94.85	6.17	6.96	93	95.27	92	3180333
1737502800	88.68	3.92	4.62	86.285	88.8799	85.85	2295750
1737157200	84.76	0.72	0.86	85	85.83	84.325	1563631
1737070800	84.04	-1.66	-1.94	85.9	86.24	83.95	1392355
1736984400	85.7	2.22	2.66	85.91	86.95	84.155	1905865
1736898000	83.48	1.24	1.51	83.21	83.9442	82.51	1227895
1736811600	82.24	-0.01	-0.01	80.74	82.27	80.61	1355114
1736552400	82.25	0.02	0.02	81.055	84.76	80.24	1799694
1736379600	82.23	0.3	0.37	81.49	82.86	80.6	1485205
1736293200	81.93	-2.56	-3.03	84.838	84.838	81.46	2346378
1736206800	84.49	0.88	1.05	84.4	85.365	83.83	1633307
1735947600	83.61	0.37	0.44	83.77	84.51	83.12	1591176
1735861200	83.24	-1.57	-1.85	84.445	86.17	82.01	2486396
1735688400	84.81	-0.2	-0.24	85.11	85.38	84.38	1310454
1735602000	85.01	-1.65	-1.90	85.42	85.86	84.062	1115241
1735342800	86.66	-1.78	-2.01	88.36	88.36	86.3248	1086599
1735256400	88.44	0.51	0.58	87.36	88.8099	87.337	960281
1735077840	87.93	0.31	0.35	87.65	88.24	87.08	542483
1734997200	87.62	0.24	0.27	87.29	88.12	86.5	1182586
1734738000	87.38	1.59	1.85	84.99	89.22	84.56	3764179
1734651600	85.79	1.87	2.23	85.41	86.16	84.0501	2061672
1734565200	83.92	-4.22	-4.79	89	89.7	83.07	2721704
1734478800	88.14	-3	-3.29	89.84	91.2	87.6	2873483
1734392400	91.14	1.42	1.58	89.42	91.82	88.9	3429978
1734133200	89.72	5.2	6.15	88.015	91.25	87.09	6563491
1734046800	84.52	11.31	15.45	86.395	89.2499	82	11309429
1733960400	73.21	2.33	3.29	70.6101	73.8699	70.6101	3623274
1733874000	70.88	-2.14	-2.93	72.92	73.42	70.6	2580239
1733787600	73.02	-0.56	-0.76	75.11	75.11	72.97	2470198
1733528400	73.58	1.35	1.87	72.165	73.78	72.1	1253717
1733442000	72.23	-0.92	-1.26	72.71	73.45	72.15	1623957
1733355600	73.15	2.1	2.96	71.9043	73.49	71.46	1696855
1733269200	71.05	1.53	2.20	69.8699	71.56	69.2	1235581
1733182800	69.52	-0.2	-0.29	69.89	70.23	69.2813	1229454
1732917840	69.72	0.55	0.80	69.825	70.5	69.52	661710
1732750800	69.17	-1.69	-2.38	70.815	71.1	68.38	939397
1732664400	70.86	0.68	0.97	70.295	71.18	69.52	1082568
1732578000	70.18	0.05	0.07	70.874	71.635	69.98	1709266
1732318800	70.13	1.96	2.88	68.65	70.31	68.495	1406429
1732232400	68.17	1.69	2.54	67.305	68.8799	67.2	1276451

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관