Cohen and Steers Inc【CNS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
Cohen and Steers Inc (CNS)
Cohen and Steers Inc (CNS) 과거

Cohen and Steers Inc (CNS)

77.70

2.18

(2.89%)

마감 15 3월 5:00AM

77.69

-0.01

(-0.01%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-8.35	-9.70366066241	86.05	88.49	74.59	340268	80.38412938	CS
4	-7.36	-8.65271573007	85.06	88.765	74.59	239603	83.72082035	CS
12	-12.76	-14.1056820694	90.46	94.89	74.59	209230	86.70884516	CS
26	-12.71	-14.0581794049	90.41	110.67	74.59	213809	93.79446508	CS
52	5.71	7.93165717461	71.99	110.67	64.13	226847	83.33496656	CS
156	-0.21	-0.269541778976	77.91	110.67	50.05	168163	73.58178083	CS
260	29.7	61.875	48	110.67	33.52	151107	72.10504348	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741992000	77.7	2.18	2.89	76.53	78.33	76.1794	163717
1741905600	75.52	-1.55	-2.01	77.37	77.65	74.59	359905
1741819200	77.07	-3.28	-4.08	80.67	81.118	76.8	450489
1741732800	80.35	-4.91	-5.76	85.4	86.11	80.18	329454
1741646400	85.26	-2.15	-2.46	86	87.22	83.875	321562
1741390800	87.41	1.38	1.60	86.05	88.49	84.255	241702
1741304400	86.03	3.04	3.66	82.37	87.19	80.1	424071
1741218000	82.99	0.43	0.52	82.45	83.39	82.05	355915
1741131600	82.56	-3.04	-3.55	84.84	84.84	81.89	227207
1741045200	85.6	-1.8	-2.06	86.87	87.85	84.66	208007
1740786000	87.4	0.99	1.15	86	87.99	85.4201	206184
1740699600	86.41	-0.29	-0.33	86.49	87.56	86.18	122217
1740613200	86.7	-0.5	-0.57	87.2	87.85	84.96	297346
1740526800	87.2	0.38	0.44	87.44	88.1	87.035	200163
1740440400	86.82	0.49	0.57	86.41	87.48	85.6	156244
1740181200	86.33	-0.21	-0.24	88.71	88.765	85.25	186333
1740094800	86.54	0.13	0.15	86.3	86.98	85.45	178911
1740008400	86.41	-0.04	-0.05	86.24	87.27	85.16	114390
1739922000	86.45	1.19	1.40	85.89	86.515	84.592	94570
1739576400	85.26	0.86	1.02	85.06	85.83	84.78	82018
1739490000	84.4	0.77	0.92	84.04	84.45	82.945	220889
1739403600	83.63	-2.58	-2.99	84.33	84.67	83.11	149112
1739317200	86.21	-0.62	-0.71	86.02	86.8199	86.02	129140
1739230800	86.83	-2.17	-2.44	89.6	89.6	86.76	237886
1738971600	89	-0.31	-0.35	89.19	89.665	87.93	176204
1738885200	89.31	0.97	1.10	89.17	89.48	88.3	212848
1738798800	88.34	1.22	1.40	87.5	88.35	87.02	221727
1738712400	87.12	-0.03	-0.03	86.74	87.35	85.69	268770
1738626000	87.15	-1.48	-1.67	86.77	88	85.695	190691
1738366800	88.63	-0.2	-0.23	88.88	89.3901	87.92	143366
1738280400	88.83	0.39	0.44	89.3	89.81	88.04	160422
1738194000	88.44	-1.67	-1.85	90.52	90.52	87.74	146609
1738107600	90.11	0.08	0.09	89.6	91.07	89.6	137820
1738021200	90.03	1.21	1.36	88.58	90.44	88.29	206754
1737762000	88.82	2.17	2.50	88.3	89.84	87.675	309981
1737675600	86.65	0	0.00	86.65	86.65	86.65	0
1737589200	86.65	-2.55	-2.86	88.59	89.45	86.06	374656
1737502800	89.2	0.98	1.11	89.25	90	88.49	225842
1737157200	88.22	0.15	0.17	88.78	89.24	87.44	181859
1737070800	88.07	1.24	1.43	87.29	88.12	86.81	203359
1736984400	86.83	0.39	0.45	88.38	89.1	86.46	194037
1736898000	86.44	1.77	2.09	85.24	86.51	85.13	239014
1736811600	84.67	-1.11	-1.29	84.34	85.405	82.845	337192
1736552400	85.78	-3.71	-4.15	87.47	87.995	85.33	185456
1736379600	89.49	0.04	0.04	88.67	89.54	88.1	182070
1736293200	89.45	-1.31	-1.44	90.88	91.205	88.81	119063
1736206800	90.76	-1.84	-1.99	92.85	93.3	90.445	105988
1735947600	92.6	1.23	1.35	92.02	92.86	91.11	173810
1735861200	91.37	-0.97	-1.05	92.62	93.22	90.935	98371
1735688400	92.34	-0.23	-0.25	92.84	93.2	91.97	86603
1735602000	92.57	-0.78	-0.84	92.53	93.255	91.44	96455
1735342800	93.35	-1.21	-1.28	93.6	94.89	92.1606	101720
1735256400	94.56	0.86	0.92	92.96	94.61	92.96	96377
1735077840	93.7	1.12	1.21	92.8	93.92	92.42	59357
1734997200	92.58	0.09	0.10	92.16	92.94	91.5	133382
1734738000	92.49	1.82	2.01	89.35	92.67	89.2908	704313
1734651600	90.67	0.14	0.15	91.77	92.565	89.83	189059
1734565200	90.53	-6.62	-6.81	98.05	98.1	89.7	278779
1734478800	97.15	-1.28	-1.30	97.55	98.865	95.22	317549
1734392400	98.43	-0.61	-0.62	99.04	100.185	98	153348

Cohen and Steers

Agf Elements Global Port...

Agf North American Small...

Aion Therapeutic

BWX Technologies

Exchange Traded Fund Ene...

Nuinsco Resources

Haranga Resources

Agf Emerging Markets Cla...

BetaShares Capital

Wt Europe Travel & Leisu...

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관