Tripcom Group Ltd【CLV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Tripcom Group Ltd (CLV)
Tripcom Group Ltd (CLV) 과거

Tripcom Group Ltd (CLV)

57.00

1.00

(1.79%)

마감 15 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.4	-5.62913907285	60.4	60.4	55.2	2157	57.35580899	DE
4	-10.2	-15.1785714286	67.2	69	53.2	1764	57.97286387	DE
12	-13.2	-18.8034188034	70.2	72.599999	53.2	1095	61.4374354	DE
26	14.1	32.8671328671	42.9	72.599999	41.6	1084	59.92336945	DE
52	16.5	40.7407407407	40.5	72.599999	34.799999	937	53.476744	DE
156	20.8	57.4585635359	36.2	72.599999	29	1001	46.61654537	DE
260	20.8	57.4585635359	36.2	72.599999	29	1001	46.61654537	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	57.4	1.6	2.87	57.4	57.4	57	651
1741901220	55.8	0	0.00	55.4	56	55.2	1886
1741814820	55.8	-0.6	-1.06	56.4	56.4	55.2	1044
1741728420	56.4	-1.6	-2.76	57.2	58.4	55.6	1719
1741642020	58	-0.4	-0.68	58.2	58.4	57.8	514
1741382820	58.4	-0.4	-0.68	60.4	60.4	57.2	5622
1741296420	58.8	-0.4	-0.68	59	59.6	58.6	4228
1741210020	59.2	2.6	4.59	56.8	59.2	56.8	880
1741123620	56.6	1.2	2.17	56	56.6	54.6	2289
1741037220	55.4	0.6	1.09	55.2	57.2	55.2	1029
1740778020	54.8	-0.2	-0.36	54.2	55.4	53.6	2518
1740691620	55	-0.8	-1.43	56.6	56.6	54.6	1622
1740605220	55.8	1.4	2.57	58.8	58.8	55.8	1833
1740518820	54.4	-7.8	-12.54	56.2	57.2	53.2	3417
1740432420	62.2	-1.6	-2.51	64.2	65.4	62.2	867
1740173220	63.8	3.2	5.28	62.8	64.4	62.8	747
1740086820	60.6	-3.4	-5.31	63.6	65.4	60.6	1373
1740000420	64	-0.4	-0.62	64.8	65.599999	63.6	709
1739914020	64.4	-1.8	-2.72	63.4	65.4	63	1908
1739827620	66.2	0.2	0.30	66	66.8	66	642
1739568420	66	-0.4	-0.60	67.2	69	66	427
1739482020	66.4	2.6	4.08	65.2	66.4	65	1645
1739395620	63.8	-0.2	-0.31	65	65	63.8	340
1739309220	64	-2.4	-3.61	65.599999	65.599999	62	1127
1739222820	66.4	0	0.00	67.8	68.2	66.2	842
1738963620	66.4	1	1.53	66	67	65.8	438
1738877220	65.4	-0.6	-0.91	67	67	65.4	1456
1738790820	66	-2.6	-3.79	65	66.599999	65	1137
1738704420	68.599999	-1.4	-2.00	70.599999	72.599999	68.599999	187
1738618020	70	2	2.94	68.4	70.599999	68.4	2499
1738358820	68	-2.8	-3.95	71	71	68	223
1738272420	70.8	1.2	1.72	68.2	70.8	68.2	690
1738186020	69.599999	1.2	1.75	68.8	69.599999	68.8	63
1738099620	68.4	1.4	2.09	67.4	68.4	66.8	190
1738013220	67	-0.8	-1.18	68.4	68.4	66.599999	789
1737754020	67.8	2.8	4.31	66.4	67.8	66	1055
1737667620	65	-0.6	-0.91	63.6	65	63.6	1170
1737581220	65.599999	-0.6	-0.91	65	65.599999	64.8	989
1737494820	66.2	0.6	0.91	66.8	66.8	66.2	865
1737408420	65.599999	0	0.00	64.8	65.8	64.599999	547
1737149220	65.599999	2	3.14	63.8	66.4	63.8	849
1737062820	63.6	0.6	0.95	63	63.6	63	221
1736976420	63	0.4	0.64	63	63	62.8	14
1736890020	62.6	0.2	0.32	63	63	62.6	685
1736803620	62.4	1.2	1.96	62	62.8	62	368
1736544420	61.2	-2	-3.16	62.8	62.8	61.2	171
1736458020	63.2	-0.2	-0.32	63.2	63.2	63.2	10
1736371620	63.4	0.6	0.96	63.8	63.8	63.4	378
1736285220	62.8	0	0.00	62.4	63.6	62.4	689
1736198820	62.8	-2.2	-3.38	65.2	66	62.8	815
1735939620	65	1.6	2.52	63.6	65.2	63.6	414
1735853220	63.4	-3.6	-5.37	64.599999	64.8	63.2	798
1735594020	67	-1	-1.47	66.8	67.4	66.8	451
1735334820	68	-2.2	-3.13	69.599999	70.2	67.8	1477
1734989220	70.2	0.8	1.15	69.8	70.2	69.2	975
1734730020	69.4	0	0.00	70.2	70.2	68.2	380
1734643620	69.4	-0.8	-1.14	68.4	69.599999	68.4	481
1734557220	70.2	-1	-1.40	70.2	70.4	69.8	1041
1734470820	71.2	2.4	3.49	69.4	71.2	68.599999	926
1734384420	68.8	-0.4	-0.58	68	68.8	68	485

Jack Henry & Associates

Fid Em Re Etf A

Mineral Resources

Bnp Paribas Issuance

Leonteq Securities

Societe Generale Effekten

Argent Biopharma

BNP Paribas Issuance

Vaycaychella (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관