CNA Financial Corporation【CNA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
CNA Financial Corporation (CNA)
CNA Financial Corporation (CNA) 과거

CNA Financial Corporation (CNA)

49.88

0.44

( 0.89% )

업데이트: 05:36:07

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.9	1.83748468763	48.98	50.34	47.77	212587	49.09174496	CS
4	1.345	2.77119604409	48.535	50.34	45.71	214630	47.86956375	CS
12	0.89	1.81669728516	48.99	51.42	45.71	241530	48.63422109	CS
26	-0.12	-0.24	50	52.36	45.71	284474	48.98305455	CS
52	5.48	12.3423423423	44.4	52.36	42.33	273689	47.12700256	CS
156	4.83	10.7214206437	45.05	52.36	35.9	223307	43.77392173	CS
260	4.88	10.8444444444	45	52.36	25	226139	41.34263836	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738107600	49.44	-0.7	-1.40	49.94	50.3	49.15	149366
1738021200	50.14	1.43	2.94	48.98	50.34	48.98	238036
1737762000	48.71	0.55	1.14	47.77	48.73	47.77	236014
1737675600	48.16	0	0.00	48.16	48.16	48.16	0
1737589200	48.16	-0.64	-1.31	48.98	49.11	48.1	226932
1737502800	48.8	-0.06	-0.12	49.105	49.4	48.75	169246
1737157200	48.86	0.1	0.21	48.63	49.08	48.63	221013
1737070800	48.76	0.69	1.44	48.12	48.88	48.015	150150
1736984400	48.07	0.74	1.56	48.07	48.44	47.77	148978
1736898000	47.33	1.06	2.29	46.39	47.465	46.103	253951
1736811600	46.27	0.41	0.89	45.76	46.475	45.76	230526
1736552400	45.86	-1.66	-3.49	46.98	47.14	45.71	341859
1736379600	47.52	0.09	0.19	47.4	47.54	46.92	164421
1736293200	47.43	0.43	0.91	47.34	47.6	46.95	203692
1736206800	47	-0.81	-1.69	47.6549	48.08	46.86	291022
1735947600	47.81	-0.21	-0.44	48.06	48.28	47.73	228073
1735861200	48.02	-0.35	-0.72	48.535	48.76	47.96	180799
1735688400	48.37	0.09	0.19	48.38	48.785	48.24	131889
1735602000	48.28	-0.12	-0.25	48.1	48.39	47.74	175454
1735342800	48.4	-0.53	-1.08	48.8	49.1238	48.255	158442
1735256400	48.93	0.31	0.64	48.5	48.93	48.45	335900
1735077840	48.62	0.38	0.79	48.32	48.66	48.19	65138
1734997200	48.24	0.03	0.06	47.84	48.44	47.81	183797
1734738000	48.21	0.55	1.15	47.625	48.59	47.49	349246
1734651600	47.66	0.54	1.15	47.5	48.06	47.12	222172
1734565200	47.12	-1.28	-2.64	48.365	48.365	47.05	212557
1734478800	48.4	-0.25	-0.51	48.39	48.605	48.0681	183778
1734392400	48.65	-0.2	-0.41	48.77	48.925	48.51	180168
1734133200	48.85	0.54	1.12	48.66	49.079	48.4	322991
1734046800	48.31	-0.08	-0.17	48.68	49.15	48.29	278735
1733960400	48.39	0.09	0.19	48.13	48.72	47.945	951262
1733874000	48.3	-0.92	-1.87	48.82	49.0099	48.1	370309
1733787600	49.22	-0.87	-1.74	50.09	50.09	49.21	213114
1733528400	50.09	-0.86	-1.69	50.8901	51	49.95	194501
1733442000	50.95	1.15	2.31	50.06	51.42	50.06	328993
1733355600	49.8	0.38	0.77	49.2909	49.84	49.22	225355
1733269200	49.42	-0.4	-0.80	50.1	50.1	49.31	265587
1733182800	49.82	-0.62	-1.23	50.16	50.16	49.67	213507
1732917840	50.44	0.17	0.34	50.28	50.57	50	257990
1732750800	50.27	0.27	0.54	50.18	50.455	50.18	296231
1732664400	50	0.28	0.56	49.5	50.07	49.25	179796
1732578000	49.72	0.12	0.24	49.95	50.355	49.68	187993
1732318800	49.6	0.37	0.75	49.265	49.69	49.26	188046
1732232400	49.23	0.38	0.78	48.8	49.51	48.78	173109
1732146000	48.85	0.25	0.51	48.795	48.9	48.275	184597
1732059600	48.6	-0.33	-0.67	48.48	48.9	47.995	217534
1731973200	48.93	-0.06	-0.12	48.63	49.13	48.4101	236393
1731714000	48.99	0.61	1.26	48.5993	49.1876	48.39	253434
1731627600	48.38	0.09	0.19	48.63	48.7	47.95	258876
1731541200	48.29	-0.04	-0.08	48.16	48.64	47.94	213331
1731454800	48.33	-0.07	-0.14	48.515	48.685	48.215	232305
1731368400	48.4	-0.92	-1.87	49.63	49.83	48.31	345556
1731109200	49.32	0.6	1.23	48.875	49.455	48.85	211348
1731022800	48.72	-0.42	-0.85	49	49.22	48.55	229701
1730936400	49.14	1.68	3.54	48.99	49.53	48.64	379380
1730850000	47.46	0.65	1.39	46.745	47.52	46.5	292383
1730763600	46.81	-0.7	-1.47	47.42	47.995	46.18	407030
1730500800	47.51	-0.4	-0.83	47.8	48.36	47.5	343689
1730414400	47.91	-0.57	-1.18	48.28	48.73	47.86	241890
1730328000	48.48	0	0.00	48.78	49.13	48.36	207988
1730241600	48.48	-0.62	-1.26	49.03	49.18	48.42	177968

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관