Core Natural Resources Inc【CNR】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Core Natural Resources Inc (CNR)
Core Natural Resources Inc (CNR) 과거

Core Natural Resources Inc (CNR)

76.00

4.42

( 6.17% )

업데이트: 03:49:08

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	7.59	11.0948691712	68.41	76.62	66.31	1140577	69.95757099	CS
4	-9.24	-10.8399812295	85.24	87.31	66.31	1166575	75.53145868	CS
12	51.34	208.191403082	24.66	103.39	24.66	703004	82.67010385	CS
26	51.34	208.191403082	24.66	103.39	24.66	311166	82.67010385	CS
52	51.34	208.191403082	24.66	103.39	24.66	153074	82.67010385	CS
156	51.78	213.790255987	24.22	103.39	23.88	284975	34.73481641	CS
260	70.16	1201.36986301	5.84	103.39	2.54	532071	20.90318697	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741646400	71.58	4.26	6.33	66.31	72.47	66.31	1268151
1741390800	67.32	-2.63	-3.76	69.76	70.63	66.54	1710243
1741304400	69.95	-1.43	-2.00	70	70.57	68.34	843397
1741218000	71.38	0.2	0.28	71.15	72	69.33	801407
1741131600	71.18	1.18	1.69	68.41	72.51	67.8815	1079689
1741045200	70	-4.25	-5.72	75.05	76.5	69.69	1130853
1740786000	74.25	1.21	1.66	72.41	74.28	71.7	1351695
1740699600	73.04	-2.21	-2.94	75.2	75.49	72.97	837869
1740613200	75.25	0.96	1.29	74.29	78.12	74.01	1517621
1740526800	74.29	-1.39	-1.84	75.08	75.68	73.09	1174170
1740440400	75.68	-2.16	-2.77	76.54	76.955	74.45	1522201
1740181200	77.84	-3.95	-4.83	82.09	82.25	77.15	1203826
1740094800	81.79	4.16	5.36	79.76	82.73	76.72	2302145
1740008400	77.63	-0.97	-1.23	78.36	78.6	74.7401	1532604
1739922000	78.6	-0.84	-1.06	80.5	80.5	77.01	1008849
1739576400	79.44	-5.72	-6.72	85.99	86	79.15	1221386
1739490000	85.16	1.33	1.59	84.47	85.68	83.56	529365
1739403600	83.83	-1.32	-1.55	83.9	85.535	83.3	539898
1739317200	85.15	-0.38	-0.44	85.24	87.31	84.2958	589549
1739230800	85.53	2.1	2.52	84.76	87.03	84.55	640932
1738971600	83.43	-2.29	-2.67	86.25	87.79	83.36	696496
1738885200	85.72	-3.39	-3.80	89.11	91.2199	85.24	1160213
1738798800	89.11	-0.54	-0.60	89.24	90.12	87.775	603313
1738712400	89.65	3.14	3.63	84.87	91.07	84.4803	1017680
1738626000	86.51	-3.83	-4.24	88.7	89.95	86.34	1310278
1738366800	90.34	-2.02	-2.19	90.92	91.99	88.95	617609
1738280400	92.36	-1.06	-1.13	94.57	94.99	90.91	529601
1738194000	93.42	1.59	1.73	91.68	93.61	91.68	529732
1738107600	91.83	-2.51	-2.66	93.75	94.6	91.315	602421
1738021200	94.34	-2.39	-2.47	95.5	96.45	93.33	965113
1737762000	96.73	0.07	0.07	96.2	97	95.56	637474
1737675600	96.66	0	0.00	96.66	96.66	96.66	0
1737589200	96.66	-3.45	-3.45	100.37	100.5	96.59	1067292
1737502800	100.11	3.25	3.36	97.03	101.13	96.86	907403
1737157200	96.86	1.15	1.20	96.38	99.6	95.34	1852431
1737070800	95.71	-6.2	-6.08	100.5	101	93.61	2130247
1736984400	101.91	77.25	313.26	99	103.39	97.995	529079
1736898000	24.66	0	0.00	24.66	24.66	24.66	0
1736811600	24.66	0	0.00	24.66	24.66	24.66	0
1736552400	24.66	0	0.00	24.66	24.66	24.66	0
1736379600	24.66	0	0.00	24.66	24.66	24.66	0
1736293200	24.66	0	0.00	24.66	24.66	24.66	0
1736206800	24.66	0	0.00	24.66	24.66	24.66	0
1735947600	24.66	0	0.00	24.66	24.66	24.66	0
1735861200	24.66	0	0.00	24.66	24.66	24.66	0
1735688400	24.66	0	0.00	24.66	24.66	24.66	0
1735602000	24.66	0	0.00	24.66	24.66	24.66	0
1735342800	24.66	0	0.00	24.66	24.66	24.66	0
1735256400	24.66	0	0.00	24.66	24.66	24.66	0
1735077840	24.66	0	0.00	24.66	24.66	24.66	0
1734997200	24.66	0	0.00	24.66	24.66	24.66	0
1734738000	24.66	0	0.00	24.66	24.66	24.66	0
1734651600	24.66	0	0.00	24.66	24.66	24.66	0
1734565200	24.66	0	0.00	24.66	24.66	24.66	0
1734478800	24.66	0	0.00	24.66	24.66	24.66	0
1734392400	24.66	0	0.00	24.66	24.66	24.66	0
1734133200	24.66	0	0.00	24.66	24.66	24.66	0
1734046800	24.66	0	0.00	24.66	24.66	24.66	0
1733960400	24.66	0	0.00	24.66	24.66	24.66	0

Core Natural Resources

First Trust Indxx Metave...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관