Crown Castle Inc【8CW】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Crown Castle Inc (8CW)
Crown Castle Inc (8CW) 과거

Crown Castle Inc (8CW)

101.36

0.86

( 0.86% )

업데이트: 19:30:26

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.56	-0.549450549451	101.92	103.2	100	484	101.57028122	DE
4	2.8	2.84090909091	98.56	104.44	95.31	450	98.91916055	DE
12	-4.24	-4.01515151515	105.6	109.98	95.31	479	101.931289	DE
26	7.36	7.82978723404	94	109.98	87.9	420	99.96203012	DE
52	-6.79	-6.2783171521	108.15	111.45	87.19	343	99.17757152	DE
156	8.18	8.77870787723	93.18	111.45	80.099999	365	97.0357372	DE
260	-23.34	-18.7169206095	124.7	141.84	80.099999	313	97.08259428	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	101	-0.68	-0.67	101.12	101.66	101	271
1732829220	101.68	0	0.00	100.52	103.2	100.52	807
1732742820	101.68	-0.4	-0.39	100.16	101.76	100.16	61
1732656420	102.08	1.02	1.01	102.06	102.08	100.4	698
1732570020	101.06	-0.28	-0.28	101.92	102	101.06	581
1732310820	101.34	1.26	1.26	100.86	101.74	100.86	162
1732224420	100.08	1.24	1.25	98.31	100.22	98.31	99
1732138020	98.84	0.06	0.06	99.54	99.54	98.07	70
1732051620	98.78	0.28	0.28	100.02	100.56	98.1	394
1731965220	98.5	0.55	0.56	97.81	99.35	97.81	1131
1731705960	97.95	-0.06	-0.06	97.64	98.54	97.21	222
1731619560	98.01	0.94	0.97	98.18	98.18	97.13	189
1731533160	97.07	0.34	0.35	96.96	98.08	96.96	77
1731446820	96.73	-1.73	-1.76	98.53	99.12	95.88	548
1731360420	98.46	-0.43	-0.43	99.62	100.24	97.87	1244
1731101220	98.89	2.39	2.48	96.51	98.89	96.51	142
1731014760	96.5	1.19	1.25	97.02	97.31	95.9	915
1730928360	95.31	-4.25	-4.27	104.44	104.44	95.31	606
1730841960	99.56	1.53	1.56	100.26	100.54	98.68	662
1730755560	98.03	-0.82	-0.83	98.56	98.56	98.03	115
1730496360	98.85	-1.14	-1.14	99.31	99.91	98.82	604
1730409960	99.99	-0.03	-0.03	98.41	99.99	98.41	125
1730323560	100.02	0.49	0.49	98.78	100.02	98.78	290
1730237160	99.53	-1.47	-1.46	101.28	101.5	99	730
1730150760	101	-0.32	-0.32	101.02	101.92	101	442
1729888020	101.32	-2.12	-2.05	103.74	103.94	101.32	100
1729801560	103.44	1.08	1.06	101.86	103.48	101.86	170
1729715160	102.36	0.86	0.85	102.22	102.68	101.9	116
1729628760	101.5	-0.58	-0.57	102.42	102.42	100.52	220
1729542360	102.08	-1.5	-1.45	104.2	104.24	101.94	828
1729283160	103.58	0.64	0.62	102.42	103.7	102.02	266
1729196760	102.94	-3.62	-3.40	107.16	108.1	102.86	1031
1729110360	106.56	1.76	1.68	105.74	106.56	104.14	592
1729023960	104.8	1.98	1.93	103.76	105.16	103.76	269
1728937620	102.82	1.8	1.78	101.02	103.04	100.52	688
1728678360	101.02	-0.08	-0.08	101.16	101.88	100.22	806
1728591960	101.1	0.08	0.08	101.98	103.58	100.4	834
1728505560	101.02	-0.8	-0.79	102.02	102.8	101.02	716
1728419160	101.82	0.58	0.57	101.98	102.12	100.54	370
1728332760	101.24	0.04	0.04	102.32	102.94	100.64	1877
1728073560	101.2	-2.44	-2.35	103	105.96	101	1180
1727987220	103.64	-1.54	-1.46	105.56	105.6	102.9	1076
1727900820	105.18	-2.52	-2.34	107.98	108	104.5	641
1727814420	107.7	1.5	1.41	106.56	107.8	105.82	525
1727728020	106.2	1.18	1.12	103.62	106.2	103.4	2002
1727468760	105.02	2.2	2.14	102.66	105.02	102.16	162
1727382360	102.82	-2.74	-2.60	105	106.14	102.82	40
1727295960	105.56	0.74	0.71	105.08	105.56	105.08	50
1727209560	104.82	0.26	0.25	104.98	105.02	104.82	253
1727123160	104.56	1.72	1.67	103.7	104.56	103.7	95
1726864020	102.84	-0.34	-0.33	103.24	103.7	102.58	91
1726777560	103.18	-2.7	-2.55	106.62	106.74	103.16	409
1726691220	105.88	-1.3	-1.21	107.6	107.6	105.88	71
1726604760	107.18	-1.12	-1.03	108.08	108.42	107.18	466
1726518420	108.3	0.86	0.80	106.98	108.38	106.96	470
1726259160	107.44	0.36	0.34	105.78	107.44	105.78	98
1726172760	107.08	-1.42	-1.31	108.2	109.98	107.08	267
1726086360	108.5	-0.34	-0.31	108.22	108.5	107.06	195
1725999960	108.84	2.18	2.04	106.28	108.94	106.28	443
1725913620	106.66	2.38	2.28	105.6	106.66	104.8	118
1725654360	104.28	1.28	1.24	104.16	104.28	104.16	20
1725567960	103	0.5	0.49	102.76	103	102.76	8
1725481560	102.5	1	0.99	102.44	103.42	102.44	96
1725395160	101.5	0.36	0.36	101.22	101.5	101.06	15
1725308760	101.14	0.56	0.56	101.08	101.28	101.04	72

Heliad Equity Partners

Towne Bancorp (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관