Carlisle Companies Inc【CLE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Carlisle Companies Inc (CLE)
Carlisle Companies Inc (CLE) 과거

Carlisle Companies Inc (CLE)

336.50

0.00

( 0.00% )

업데이트: 00:44:38

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.5	-1.02941176471	340	347.7	334.1	15	338.91780822	DE
4	-55.3	-14.1143440531	391.8	392.2	325	40	343.88460472	DE
12	-101.8	-23.2261008442	438.3	438.7	325	32	367.4860523	DE
26	-35.1	-9.44564047363	371.6	449.9	325	26	380.55056657	DE
52	18.5	5.81761006289	318	449.9	318	40	369.1742278	DE
156	91	37.067209776	245.5	449.9	223	38	344.55643715	DE
260	91	37.067209776	245.5	449.9	223	38	344.55643715	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740000420	334.1	-0.4	-0.12	334.1	334.1	334.1	1
1739914020	334.5	-3.5	-1.04	337.3	345.6	334.5	20
1739827620	338	-9.7	-2.79	345.8	345.9	338	15
1739568420	347.7	10.9	3.24	347.7	347.7	347.7	17
1739482020	336.8	-8.6	-2.49	340	340	336.8	20
1739395620	345.4	4.9	1.44	346.6	346.6	344	13
1739309220	340.5	-4	-1.16	340.5	340.5	340.5	1
1739222820	344.5	6.7	1.98	345.4	345.4	340.2	38
1738963620	337.8	-4.5	-1.31	340.2	342.1	325	313
1738877220	342.3	9.8	2.95	327.5	342.8	327.5	35
1738790820	332.5	-37.5	-10.14	353	353	332.5	126
1738704420	370	-2.9	-0.78	370.1	370.1	370	69
1738618020	372.9	-4.2	-1.11	380.3	380.3	372.9	3
1738358820	377.1	0	0.00	377.1	377.1	377.1	0
1738272420	377.1	-7.4	-1.92	377.1	377.1	377.1	28
1738186020	384.5	-2.3	-0.59	377	384.5	377	2
1738099620	386.8	0	0.00	386.8	386.8	386.8	0
1738013220	386.8	5.3	1.39	386.8	386.8	386.8	10
1737754020	381.5	-1.3	-0.34	381.5	381.5	381.5	1
1737667620	382.8	-10.2	-2.60	391.8	392.2	382.1	9
1737581220	393	2.2	0.56	396.4	399.5	389.1	93
1737494820	390.8	0.3	0.08	382.5	393.6	382.5	40
1737408420	390.5	0	0.00	390.5	390.5	390.5	0
1737149220	390.5	10.5	2.76	390.5	390.5	390.5	23
1737062820	380	7.8	2.10	374.1	381.6	374.1	20
1736976420	372.2	1.4	0.38	375.4	380.7	372.2	26
1736890020	370.8	6.8	1.87	364.2	372.3	364.2	5
1736803620	364	4.2	1.17	357.8	364.7	357.8	7
1736544420	359.8	3.2	0.90	365.7	366	359.8	12
1736458020	356.6	2.7	0.76	356.9	356.9	356.6	8
1736371620	353.9	-8.7	-2.40	350.3	353.9	350.3	22
1736285220	362.6	3.7	1.03	361	362.6	351.9	34
1736198820	358.9	-2.6	-0.72	360	360	358.9	29
1735939620	361.5	-0.1	-0.03	352.1	361.5	352.1	5
1735853220	361.6	1.6	0.44	360.9	361.6	360.9	3
1735594020	360	-0.2	-0.06	351.5	360	351.5	21
1735334820	360.2	-1.9	-0.52	362	364	360.2	38
1734989220	362.1	-6.9	-1.87	368.5	368.5	360	61
1734730020	369	3.6	0.99	360.4	369	360.4	6
1734643620	365.4	-12.6	-3.33	369.3	369.3	365.4	12
1734557220	378	-8.5	-2.20	387.8	387.8	378	11
1734470820	386.5	-13.3	-3.33	390.3	395.9	386.5	35
1734384420	399.8	2.7	0.68	404.9	404.9	399.8	3
1734125220	397.1	-5.1	-1.27	398.4	398.4	397.1	218
1734038820	402.2	-8	-1.95	400.1	405	400.1	35
1733952420	410.2	8.6	2.14	410.2	410.2	410.2	14
1733866020	401.6	-16.3	-3.90	401.6	401.6	401.6	10
1733779620	417.9	5.9	1.43	421.6	421.6	417	52
1733520420	412	0	0.00	412	412	412	5
1733434020	412	-16	-3.74	412	412	412	7
1733347620	428	0	0.00	428	428	428	0
1733261220	428	-2.7	-0.63	428.1	428.1	428	7
1733174820	430.7	-7.6	-1.73	437.6	438.7	430.7	21
1732915620	438.3	5.3	1.22	438.3	438.3	438.3	2
1732829220	433	0	0.00	433	433	433	0
1732742820	433	-9.3	-2.10	443.3	443.3	433	17
1732656420	442.3	-7.6	-1.69	442.3	442.3	442.3	1
1732570020	449.9	22.1	5.17	430.1	449.9	430.1	24
1732310820	427.8	14.6	3.53	422.1	427.8	422	38
1732172400	413.2	0	0.00	413.2	413.2	413.2	0
1732086000	413.2	0	0.00	413.2	413.2	413.2	0

Carlisle Companies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관