CNA Financial Corp【CNH】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
CNA Financial Corp (CNH)
CNA Financial Corp (CNH) 과거

CNA Financial Corp (CNH)

48.20

0.40

(0.84%)

마감 26 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.6	5.70175438596	45.6	48.2	45.6	348	47.38031609	DE
4	3.6	8.07174887892	44.6	48.2	43.2	204	46.30805726	DE
12	1	2.1186440678	47.2	48.2	42.799999	113	45.68937218	DE
26	7.6	18.7192118227	40.6	48.2	40.2	114	44.38071832	DE
52	9.400001	24.2268073254	38.799999	48.2	37.6	125	42.63366302	DE
156	11.8	32.4175824176	36.4	48.2	35.799999	118	42.2473306	DE
260	11.8	32.4175824176	36.4	48.2	35.799999	118	42.2473306	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	47.8	1.4	3.02	46.8	47.8	46.8	1041
1732224420	46.4	0.2	0.43	46.2	46.4	46.2	190
1732138020	46.2	0	0.00	46.2	46.2	46.2	0
1732051620	46.2	0.6	1.32	46.2	46.2	46.2	60
1731965220	45.6	-0.4	-0.87	45.6	45.6	45.6	101
1731705960	46	0.8	1.77	46	46	46	5
1731619560	45.2	0	0.00	45.2	45.2	45.2	0
1731533160	45.2	-0.2	-0.44	45.8	45.8	45	405
1731446820	45.4	-0.2	-0.44	45.4	45.4	45.4	33
1731360360	45.6	0	0.00	45.6	45.6	45.6	0
1731101160	45.6	0	0.00	45.6	45.6	45.6	0
1731014760	45.6	-0.4	-0.87	45.6	45.6	45.6	110
1730928360	46	2.8	6.48	46	46	46	65
1730841960	43.2	0	0.00	43.2	43.2	43.2	0
1730755560	43.2	-1	-2.26	43.2	43.2	43.2	51
1730496360	44.2	-0.2	-0.45	44.4	44.4	44.2	116
1730409960	44.4	-1.6	-3.48	44.6	44.6	44.4	268
1730319960	46	0	0.00	46	46	46	0
1730233560	46	0	0.00	46	46	46	0
1730147160	46	0	0.00	46	46	46	0
1729887960	46	0	0.00	46	46	46	0
1729801560	46	-0.4	-0.86	45.6	46	45.6	87
1729715160	46.4	1	2.20	46	46.4	46	49
1729628760	45.4	-1.4	-2.99	46.2	46.2	45.4	14
1729542360	46.8	0	0.00	46.8	46.8	46.8	130
1729283160	46.8	1	2.18	46.8	46.8	46.8	75
1729196760	45.8	-0.2	-0.43	45.8	45.8	45.8	13
1729110360	46	0.2	0.44	45.2	46	45.2	463
1729023960	45.8	0.6	1.33	45.8	45.8	45.8	32
1728937620	45.2	2	4.63	45.4	45.4	45.2	31
1728678360	43.2	0	0.00	43.2	43.2	43.2	0
1728591960	43.2	0	0.00	43.2	43.2	43.2	0
1728505560	43.2	0	0.00	43.2	43.2	43.2	0
1728419160	43.2	-0.4	-0.92	42.799999	43.2	42.799999	29
1728332760	43.6	0	0.00	43.6	43.6	43.6	25
1728073560	43.6	-0.2	-0.46	43.6	43.6	43.6	100
1727987220	43.8	-0.8	-1.79	44	44	43.8	116
1727900820	44.6	0.4	0.90	44	44.6	44	46
1727814420	44.2	0.4	0.91	44.2	44.2	44.2	4
1727727960	43.8	0	0.00	43.8	43.8	43.8	0
1727468760	43.8	0.2	0.46	43.6	44	43.6	530
1727382360	43.6	-0.4	-0.91	43.6	43.6	43.6	7
1727295960	44	-0.4	-0.90	44	44	44	57
1727209560	44.4	0.4	0.91	44.4	44.4	44.4	1
1727123160	44	-0.2	-0.45	44	44	44	3
1726864020	44.2	-0.8	-1.78	45.2	45.2	44.2	255
1726777620	45	0	0.00	45	45	45	0
1726691220	45	-0.6	-1.32	45	45	45	44
1726604820	45.6	0	0.00	45.6	45.6	45.6	0
1726518420	45.6	0.4	0.88	45.6	45.6	45.6	4
1726259160	45.2	0.2	0.44	45.2	45.2	45.2	5
1726172760	45	-1.4	-3.02	45	45	45	35
1726086360	46.4	0	0.00	46.4	46.4	46.4	0
1725999960	46.4	0.4	0.87	46.4	46.4	46.4	1
1725913620	46	-0.6	-1.29	46.8	46.8	46	28
1725654360	46.6	0	0.00	46.6	46.6	46.6	75
1725567960	46.6	0	0.00	46.6	46.6	46.6	100
1725481560	46.6	0	0.00	46.6	46.6	46.6	0
1725395160	46.6	0	0.00	46.6	46.6	46.6	1
1725308760	46.6	-0.2	-0.43	47.2	47.2	46.6	69
1725049560	46.8	0	0.00	46.8	46.8	46.8	0
1724963160	46.8	0.4	0.86	46.8	46.8	46.8	175
1724876760	46.4	0.8	1.75	46.4	46.4	46.4	477
1724790420	45.6	-0.2	-0.44	46.2	46.2	45.6	47
1724704020	45.8	0.4	0.88	45.8	45.8	45.8	35

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관