Clover Health Investments Corp【7QD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Clover Health Investments Corp (7QD)
Clover Health Investments Corp (7QD) 과거

Clover Health Investments Corp (7QD)

3.351

-0.056

(-1.64%)

마감 10 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.574	-14.6242038217	3.925	3.925	3.277	8362	3.6244474	DE
4	-0.982	-22.6632817909	4.333	4.549	3.277	5977	3.95487791	DE
12	0.536	19.0408525755	2.815	4.6449999	2.815	5307	4.00639342	DE
26	1.053	45.8224543081	2.298	4.6449999	2.298	5750	3.59124314	DE
52	2.5556	321.297460397	0.7954	4.6449999	0.5679999	8165	2.13759678	DE
156	2.083	164.27444795	1.268	4.6449999	0.5679999	6929	1.92360266	DE
260	2.083	164.27444795	1.268	4.6449999	0.5679999	6929	1.92360266	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741382820	3.277	-0.15	-4.49	3.351	3.445	3.277	2203
1741296420	3.431	-0.07	-1.89	3.431	3.431	3.431	1000
1741210020	3.497	-0.12	-3.40	3.512	3.512	3.497	2609
1741123620	3.62	-0.05	-1.28	3.404	3.62	3.332	26202
1741037220	3.667	-0.03	-0.68	3.745	3.816	3.667	6723
1740778020	3.692	-0.42	-10.15	3.925	3.925	3.634	5276
1740691620	4.109	-0.11	-2.61	4.112	4.234	4.1079999	34377
1740605220	4.219	0.41	10.73	4.223	4.223	4.219	385
1740518820	3.81	-0.26	-6.39	3.916	4	3.81	6268
1740432420	4.07	-0.12	-2.75	4.1289999	4.155	4.07	8728
1740173220	4.1849999	-0.11	-2.49	4.198	4.198	4.184	10310
1740086820	4.292	-0.02	-0.51	4.549	4.549	4.282	982
1740000420	4.314	0.02	0.56	4.306	4.314	4.306	215
1739914020	4.29	-0	-0.07	4.256	4.29	4.256	3625
1739827620	4.293	-0.04	-0.95	4.284	4.293	4.284	1040
1739568420	4.3339999	0.01	0.32	4.38	4.38	4.316	435
1739482020	4.32	0.01	0.23	4.32	4.32	4.32	2800
1739395620	4.3099999	0.01	0.23	4.331	4.331	4.3099999	2425
1739309220	4.3	0.09	2.19	4.3099999	4.3099999	4.2939999	4170
1739222820	4.208	0.01	0.19	4.121	4.208	4.121	51
1738963620	4.2	-0.04	-0.83	4.333	4.333	4.2	1921
1738877220	4.235	-0.18	-4.06	4.41	4.574	4.2009999	6069
1738790820	4.4139999	0	0.00	4.4139999	4.4139999	4.4139999	0
1738704420	4.4139999	0.2	4.82	4.255	4.433	4.11	9156
1738618020	4.211	-0.13	-2.99	4.181	4.211	4.0439999	4122
1738358820	4.341	0.05	1.17	4.3419999	4.3419999	4.332	5174
1738272420	4.291	0	0.00	4.291	4.291	4.291	717
1738186020	4.291	-0.21	-4.60	4.2859999	4.291	4.171	1149
1738099620	4.498	0.16	3.64	4.458	4.498	4.276	5700
1738013220	4.34	-0.26	-5.57	4.623	4.623	4.328	31000
1737754020	4.596	0.14	3.03	4.383	4.6449999	4.375	12787
1737667620	4.461	0.33	8.01	4.191	4.479	4.03	23646
1737581220	4.13	0.13	3.22	4.0999999	4.13	3.966	4005
1737494820	4.001	-0.01	-0.32	3.889	4.12	3.889	2598
1737408420	4.014	-0.01	-0.27	4.014	4.014	4.014	300
1737149220	4.025	0.08	2.11	3.959	4.025	3.891	5692
1737062820	3.942	0.02	0.38	3.818	3.942	3.75	1544
1736976420	3.927	0.21	5.65	3.679	3.927	3.679	3634
1736890020	3.717	-0.01	-0.35	3.717	3.717	3.717	500
1736803620	3.73	0.25	7.21	3.75	3.765	3.682	10370
1736544420	3.479	-0.13	-3.63	3.555	3.555	3.479	3020
1736458020	3.61	0.09	2.56	3.606	3.61	3.606	103
1736371620	3.52	0.03	0.98	3.363	3.52	3.363	2825
1736285220	3.486	0.24	7.29	3.4	3.498	3.399	9240
1736198820	3.249	0.15	4.77	3.249	3.249	3.249	2
1735939620	3.101	0.02	0.75	3.009	3.101	3.009	358
1735853220	3.078	-0.01	-0.39	3.058	3.078	3.058	1940
1735594020	3.09	0.01	0.46	3.065	3.192	3.065	678
1735334820	3.076	0	0.13	3.223	3.223	3.076	7476
1734989220	3.072	-0.08	-2.54	3.1629999	3.166	3.072	1720
1734730020	3.152	0.05	1.68	3.009	3.152	3.009	1690
1734643620	3.1	-0.1	-3.25	3.017	3.1	3.017	360
1734557220	3.204	0.18	5.88	3.1	3.204	3.1	391
1734470820	3.0259999	-0.02	-0.49	3.059	3.059	3.0219999	4760
1734384420	3.041	0.23	7.99	2.92	3.061	2.92	1286
1734125220	2.816	-0.03	-0.88	2.815	2.816	2.815	3000
1734038820	2.841	-0.18	-5.83	3.048	3.048	2.841	8200
1733952420	3.017	-0.05	-1.66	3.017	3.017	3.017	810
1733866020	3.068	-0.03	-1.00	3.066	3.068	3.059	44096

Clover Health Investments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관