Cbrain【C6F】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Cbrain (C6F)

18.86

-0.26

( -1.36% )

업데이트: 21:21:24

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.74	-8.44660194175	20.6	20.6	18.059999	882	18.68078947	DE
4	-7.14	-27.4615384615	26	26.5	18.059999	734	20.35858959	DE
12	-8.94	-32.1582733813	27.8	28.75	18.059999	425	21.5753644	DE
26	-7.79	-29.2307692308	26.65	28.75	18.059999	273	22.7137166	DE
52	-26.89	-58.7759562842	45.75	54	18.059999	309	34.61381535	DE
156	-26.89	-58.7759562842	45.75	54	18.059999	309	34.61381535	DE
260	-26.89	-58.7759562842	45.75	54	18.059999	309	34.61381535	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	20	-0.2	-0.99	20.149999	20.149999	20	276
1740605220	20.2	1.02	5.32	19.12	20.399999	19.12	198
1740518820	19.18	0.26	1.37	18.88	19.18	18.88	374
1740432420	18.92	0.8	4.42	18.32	19.079999	18.16	1431
1740173220	18.12	-2.48	-12.04	20.6	20.6	18.059999	2129
1740086820	20.6	-5.5	-21.07	26.5	26.5	20	7774
1740000420	26.1	0	0.00	26.15	26.15	26.1	395
1739914020	26.1	0.4	1.56	26.1	26.1	26.1	20
1739827620	25.7	0	0.00	25.7	25.7	25.7	0
1739568420	25.7	0	0.00	25.65	25.7	25.65	6
1739482020	25.7	0.9	3.63	25.85	25.85	25.7	59
1739395620	24.8	-0.45	-1.78	24.8	24.8	24.8	1
1739309220	25.25	0	0.00	25.25	25.25	25.25	0
1739222820	25.25	0	0.00	25.25	25.25	25.25	250
1738963620	25.25	-0.55	-2.13	25.25	25.25	25.25	50
1738877220	25.8	0.05	0.19	25.8	25.8	25.8	15
1738790820	25.75	-0.6	-2.28	26.25	26.25	25.75	22
1738704420	26.35	1.65	6.68	26.35	26.35	26.35	22
1738618020	24.7	-1.3	-5.00	25.3	25.3	24.7	84
1738358820	26	-0.2	-0.76	26	26	26	110
1738272420	26.2	0	0.00	26.2	26.2	26.2	0
1738186020	26.2	0	0.00	26.2	26.2	26.2	0
1738099620	26.2	-0.1	-0.38	26.2	26.2	26.2	140
1738013220	26.3	-1.5	-5.40	26.2	26.3	26.2	113
1737754020	27.8	1.65	6.31	26.1	27.8	26.1	434
1737667620	26.15	-1	-3.68	26.35	26.35	26	265
1737581220	27.15	0	0.00	27.15	27.15	27.15	0
1737494820	27.15	0	0.00	27.15	27.15	27.15	0
1737408420	27.15	2.2	8.82	25.2	27.15	25.2	241
1737149220	24.95	0	0.00	24.95	24.95	24.95	0
1737062820	24.95	0	0.00	24.95	24.95	24.95	0
1736976420	24.95	1.1	4.61	24.95	24.95	24.95	95
1736890020	23.85	-0.45	-1.85	23.85	23.85	23.85	50
1736803620	24.3	0	0.00	24.3	24.3	24.3	0
1736544420	24.3	0	0.00	24.3	24.3	24.3	0
1736458020	24.3	0	0.00	24.3	24.3	24.3	0
1736371620	24.3	-0.9	-3.57	24.3	24.3	24.3	10
1736285220	25.2	0	0.00	25.2	25.2	25.2	0
1736198820	25.2	0	0.00	25.2	25.2	25.2	0
1735939620	25.2	0	0.00	25.2	25.2	25.2	1
1735853220	25.2	0.8	3.28	24.6	25.45	24.6	15
1735594020	24.4	-0.6	-2.40	24.4	24.4	24.4	1
1735334820	25	0.15	0.60	25.05	25.05	25	221
1734989220	24.85	0.15	0.61	24.85	24.85	24.85	405
1734730020	24.7	-0.55	-2.18	24.6	24.7	24.6	102
1734643620	25.25	0	0.00	25.25	25.25	25.25	0
1734557220	25.25	0.4	1.61	25.35	25.35	25.25	140
1734470820	24.85	-0.9	-3.50	24.85	24.85	24.85	100
1734384420	25.75	0	0.00	25.75	25.75	25.75	0
1734125220	25.75	-1	-3.74	26.25	26.25	25.75	310
1734038820	26.75	-0.55	-2.01	26.9	26.95	26.75	138
1733952420	27.3	-0.55	-1.97	27.2	27.3	27.2	50
1733866020	27.85	0	0.00	27.85	27.85	27.85	0
1733779620	27.85	-0.9	-3.13	28	28	27.85	341
1733520420	28.75	0.45	1.59	27.8	28.75	27.8	201
1733434020	28.3	0	0.00	28.3	28.3	28.3	250
1733347620	28.3	0	0.00	28.3	28.3	28.3	0
1733261220	28.3	0	0.00	28.3	28.3	28.3	1
1733174820	28.3	0.55	1.98	28.25	28.3	28.25	311
1732915620	27.75	0.2	0.73	27.8	27.8	27.75	321
1732829220	27.55	0.95	3.57	27.2	27.55	27.2	82

Enquest PLC London (PK)

$Calfrac Well Services (5CFA)의 로고.$

Calfrac Well Services

Etfmg Prime Mobile Payme...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관