CIENA Corp【CIE1】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

CIENA Corp (CIE1)

58.66

0.98

(1.70%)

마감 15 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.66	-7.35944409349	63.32	67.319999	55	764	59.70972775	DE
4	-25.799999	-30.5470036769	84.459999	88.16	55	577	68.88100415	DE
12	-22.76	-27.9538197003	81.42	96.54	55	665	78.65204859	DE
26	8.44	16.8060533652	50.22	96.54	50.12	628	71.13984812	DE
52	11.56	24.5435244161	47.1	96.54	40.54	506	61.54308292	DE
156	9.4	19.0824198132	49.26	96.54	36.6	315	54.86941941	DE
260	27.66	89.2258064516	31	96.54	28.505	347	50.87455195	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	58.08	0.58	1.01	58.26	58.26	57.78	166
1741901220	57.5	-3.64	-5.95	60.92	61.04	57.5	1267
1741814820	61.14	2.7	4.62	58.5	61.16	58.5	208
1741728420	58.44	-1.82	-3.02	59.6	67.319999	55	914
1741642020	60.26	-2.94	-4.65	63.24	63.36	59.38	453
1741382820	63.2	-1.28	-1.99	63.32	63.32	59.76	978
1741296420	64.48	-5.04	-7.25	70.28	70.5	63.74	1741
1741210020	69.52	-0.18	-0.26	69.78	69.78	69.52	41
1741123620	69.7	-1.3	-1.83	71.2	71.2	67.4	1382
1741037220	71	-4.62	-6.11	74.48	74.48	71	190
1740778020	75.62	-1.48	-1.92	74.8	75.62	73.06	220
1740691620	77.099999	0.38	0.50	78.92	78.92	77	162
1740605220	76.72	2.28	3.06	74.7	77.599999	74.7	709
1740518820	74.44	-2.78	-3.60	76.4	76.4	72.62	966
1740432420	77.22	-3.54	-4.38	80.88	80.88	76.62	869
1740173220	80.76	-1.22	-1.49	82.02	82.78	80.48	554
1740086820	81.98	-2	-2.38	82.7	82.86	81.8	222
1740000420	83.98	-1.72	-2.01	85.5	85.5	83.68	160
1739914020	85.7	0.24	0.28	85.819999	88.16	85.14	343
1739827620	85.459999	0.42	0.49	86.26	86.26	85.459999	3
1739568420	85.04	-0.16	-0.19	84.459999	85.08	84.4	150
1739482020	85.2	2.02	2.43	87.14	87.14	84.66	190
1739395620	83.18	-1.52	-1.79	84	84.2	82	360
1739309220	84.7	-3.38	-3.84	87.44	87.44	84.52	498
1739222820	88.08	-0.16	-0.18	87	88.72	86.98	187
1738963620	88.24	-1.02	-1.14	89.22	90.04	88.24	496
1738877220	89.26	1.68	1.92	90	91.88	89.08	669
1738790820	87.58	4.48	5.39	84.66	88.6	83.58	669
1738704420	83.099999	-0.28	-0.34	84.88	84.9	83.099999	374
1738618020	83.38	-0.58	-0.69	82.78	83.72	79.54	3780
1738358820	83.959999	2.36	2.89	82.44	83.959999	82.44	222
1738272420	81.599999	2.7	3.42	80.16	82.099999	79.22	310
1738186020	78.9	2.12	2.76	77.84	78.9	77.099999	1543
1738099620	76.78	4.78	6.64	74.56	77.34	73.84	1460
1738013220	72	-22.18	-23.55	88.52	88.52	72	2830
1737754020	94.18	-1.28	-1.34	94.16	96.04	92.92	365
1737667620	95.46	4.86	5.36	91.26	96.54	90	2087
1737581220	90.6	5.3	6.21	86.6	90.6	86.22	2129
1737494820	85.3	3.74	4.59	81.76	85.3	81.76	207
1737408420	81.56	-0.4	-0.49	82.739999	82.739999	81.2	512
1737149220	81.959999	-0.28	-0.34	81.38	81.959999	81.38	147
1737062820	82.239999	-0.1	-0.12	83.28	83.459999	82.239999	82
1736976420	82.34	2.18	2.72	81.599999	82.76	80.7	123
1736890020	80.16	0.66	0.83	80.959999	80.959999	80.16	50
1736803620	79.5	-1.02	-1.27	79.599999	79.66	79	221
1736544420	80.52	0.78	0.98	79.28	80.64	78.98	497
1736458020	79.739999	0	0.00	79.739999	79.739999	79.739999	0
1736371620	79.739999	0.38	0.48	78.84	79.739999	78.84	88
1736285220	79.36	-2.36	-2.89	81.36	81.78	78.64	665
1736198820	81.72	0.3	0.37	80.64	81.72	80.52	306
1735939620	81.42	0.82	1.02	81.099999	81.64	81.099999	246
1735853220	80.599999	-0.9	-1.10	81.56	82.92	79.9	881
1735594020	81.5	-1.52	-1.83	82.44	83.04	81.5	213
1735334820	83.02	-1.32	-1.57	84.76	85.16	82.62	471
1734989220	84.34	-0.16	-0.19	84.739999	84.739999	83.099999	945
1734730020	84.5	2.98	3.66	81.42	85.599999	81.4	571
1734643620	81.52	0.1	0.12	80.4	82.34	80.4	345
1734557220	81.42	-2.28	-2.72	83.72	84.459999	81.42	557
1734470820	83.7	-2.66	-3.08	86.28	86.28	83.7	421
1734384420	86.36	1.64	1.94	86.04	86.9	84.92	1431

Alexco Resource

Exchange Traded

Canalaska Uranium

Newcastle 125/8

Amundi US Treasury 10Y

Bmo Retirement Conservat...

Bmo Us Dollar Dividend F...

Ascendas India (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관