Capgemini【CGM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Capgemini (CGM)

153.00

1.65

( 1.09% )

업데이트: 22:25:51

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.3	-0.842514581983	154.3	154.5	143.55	1271	147.37565172	DE
4	-26.05	-14.5490086568	179.05	186.5	143.55	1209	163.34390045	DE
12	-6.55	-4.10529614541	159.55	186.5	143.55	820	162.29325503	DE
26	-30.4	-16.5757906216	183.4	200	143.55	639	166.01024639	DE
52	-68.4	-30.8943089431	221.4	227.5	143.55	659	182.39715452	DE
156	-15.45	-9.17186108638	168.45	228	143.55	410	183.90885706	DE
260	-65.5	-29.9771167048	218.5	228	143.55	388	184.43851848	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741210020	150.5	4.65	3.19	146.3	151.75	146.3	919
1741123620	145.85	-0.35	-0.24	147.25	147.9	143.55	2955
1741037220	146.19999	-1.55	-1.05	150.19999	150.25	146.19999	767
1740778020	147.75	-2.25	-1.50	150.15	151.05	147.75	872
1740691620	150	-4	-2.60	154.3	154.5	150	843
1740605220	154	-5.7	-3.57	160.44999	160.44999	153.3	1021
1740518820	159.69999	-3.2	-1.96	162.65	162.65	159.05	636
1740432420	162.9	-0.05	-0.03	165.3	165.6	161.05	1229
1740173220	162.94999	3.1	1.94	160.05	164.25	160	491
1740086820	159.85	-2.55	-1.57	162.8	162.8	158.65	1411
1740000420	162.4	-4.45	-2.67	166.75	167.35	161.94999	1652
1739914020	166.85	-18.95	-10.20	179	182.5	164.6	5956
1739827620	185.8	0.85	0.46	185.1	186.2	184.3	315
1739568420	184.95	1.15	0.63	184.2	186.5	183.85	1168
1739482020	183.8	0.85	0.46	185.55	185.8	183.8	1495
1739395620	182.95	3.15	1.75	179.55	183.2	179.5	471
1739309220	179.8	3.05	1.73	176.9	179.8	176.85	326
1739222820	176.75	2.4	1.38	174.65	177.05	174.65	655
1738963620	174.35	-3.75	-2.11	178.7	179	174.35	335
1738877220	178.1	-0.9	-0.50	179.05	179.7	178.1	660
1738790820	179	2	1.13	176.55	179	176.15	121
1738704420	177	2.6	1.49	173.95	177.55	173.95	424
1738618020	174.4	-1.95	-1.11	171	174.75	170.8	151
1738358820	176.35	-0.8	-0.45	176.65	177.35	174.95	1279
1738272420	177.15	4.8	2.79	172.65	177.9	172	601
1738186020	172.35	1.35	0.79	172.1	172.6	170.5	698
1738099620	171	5.6	3.39	164.55	171.1	164.55	605
1738013220	165.4	-1.5	-0.90	165	165.75	162.3	638
1737754020	166.9	2.65	1.61	164.69999	168.1	164.4	268
1737667620	164.25	1.6	0.98	162.35	164.6	162.1	372
1737581220	162.65	-1	-0.61	163.35	164.6	162.55	1686
1737494820	163.65	1.6	0.99	161.3	163.65	161.3	362
1737408420	162.05	0.3	0.19	161.44999	162.4	160.65	334
1737149220	161.75	1.45	0.90	160.55	161.75	159.9	273
1737062820	160.3	3.05	1.94	157.75	162.75	157.25	589
1736976420	157.25	2.25	1.45	155.35	158.75	155.25	701
1736890020	155	-1.85	-1.18	157.5	157.5	155	527
1736803620	156.85	-0.6	-0.38	156.5	156.85	154.5	489
1736544420	157.44999	0.05	0.03	157.05	160.6	157	476
1736458020	157.4	-0.4	-0.25	157.75	158.15	157	142
1736371620	157.8	-1.25	-0.79	159.55	160.25	156.8	538
1736285220	159.05	0.1	0.06	158.55	161.6	158.55	1238
1736198820	158.94999	3.5	2.25	155.85	160.6	155.3	295
1735939620	155.44999	-0.55	-0.35	156.5	156.5	155	90
1735853220	156	-1.1	-0.70	157.3	160.75	155.6	636
1735594020	157.1	0.05	0.03	156.55	157.35	155.69999	638
1735334820	157.05	0.95	0.61	155.19999	158.05	155.1	190
1734989220	156.1	0.65	0.42	154.9	156.35	154.6	236
1734730020	155.44999	-0.95	-0.61	155.75	155.75	154.55	302
1734643620	156.4	4.4	2.89	151.94999	157.35	151	1346
1734557220	152	-1.8	-1.17	153.6	154.5	152	1215
1734470820	153.8	-0.4	-0.26	154.05	154.1	153.15	470
1734384420	154.19999	-2	-1.28	155.9	156.1	153	1587
1734125220	156.19999	-0.8	-0.51	156.94999	157.15	155.69999	992
1734038820	157	-2.05	-1.29	159.55	159.55	157	393
1733952420	159.05	-0.4	-0.25	159.75	159.75	158.44999	754
1733866020	159.44999	-1.25	-0.78	159.8	160.6	159.35	628
1733779620	160.69999	3.4	2.16	157.35	160.85	157	707
1733520420	157.3	2.35	1.52	154.6	157.69999	154.4	1628

Vontobel Financial Produ...

Jetblue Awys Corp Dl 01

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관