Cirrus Logic Inc【CRU】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Cirrus Logic Inc (CRU)
Cirrus Logic Inc (CRU) 과거

Cirrus Logic Inc (CRU)

100.00

-1.00

( -0.99% )

업데이트: 16:17:07

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.5	4.71204188482	95.5	100	93.5	102	97.39823875	DE
4	-14	-12.2807017544	114	115	89.5	149	101.79031117	DE
12	-32	-24.2424242424	132	132	89.5	129	107.9206925	DE
26	-4	-3.84615384615	104	132	89.5	111	113.62085441	DE
52	30	42.8571428571	70	132	70	101	105.6989354	DE
156	25.5	34.2281879195	74.5	132	63	107	99.42382528	DE
260	25.5	34.2281879195	74.5	132	63	107	99.42382528	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	99	3	3.13	99	99	99	251
1732224420	96	1	1.05	95.5	96.5	93.5	199
1732138020	95	0	0.00	95	95	95	4
1732051620	95	-0.5	-0.52	95	95	95	12
1731965220	95.5	-0.5	-0.52	95.5	95.5	95.5	45
1731705960	96	0	0.00	96	96	96	6
1731619560	96	0.5	0.52	96	96	96	50
1731533160	95.5	-3.5	-3.54	98	99	95.5	185
1731446820	99	0.5	0.51	99	99	99	116
1731360420	98.5	1.5	1.55	98.5	98.5	98.5	52
1731101220	97	1	1.04	97	97	95	168
1731014760	96	-3	-3.03	96	96	96	11
1730928360	99	9.5	10.61	99	99	99	8
1730841960	89.5	-14.5	-13.94	92.5	92.5	89.5	36
1730755560	104	1	0.97	101	104	101	30
1730496360	103	2	1.98	102	103	102	915
1730409960	101	-6	-5.61	101	101	101	54
1730323560	107	-8	-6.96	109	109	106	579
1730237160	115	0	0.00	115	115	115	0
1730150760	115	0	0.00	114	115	114	107
1729888020	115	4	3.60	112	115	112	634
1729801560	111	2	1.83	110	113	108	447
1729715160	109	-6	-5.22	115	115	109	284
1729628760	115	1	0.88	115	115	115	49
1729542360	114	0	0.00	114	114	114	0
1729283160	114	0	0.00	114	114	114	0
1729196760	114	0	0.00	115	116	114	153
1729110360	114	0	0.00	114	114	114	23
1729023960	114	0	0.00	114	114	114	24
1728937620	114	5	4.59	110	114	110	166
1728678360	109	0	0.00	109	109	109	0
1728591960	109	0	0.00	109	109	109	0
1728505560	109	1	0.93	108	109	108	74
1728419160	108	0	0.00	108	108	108	5
1728332760	108	-2	-1.82	108	108	108	50
1728073560	110	2	1.85	108	110	108	45
1727987220	108	0	0.00	108	108	108	30
1727900820	108	0	0.00	108	108	108	0
1727814420	108	0	0.00	112	112	108	122
1727728020	108	-1	-0.92	108	108	108	29
1727468760	109	-1	-0.91	109	109	109	25
1727382360	110	-2	-1.79	110	110	110	49
1727295960	112	0	0.00	112	112	112	0
1727209560	112	0	0.00	112	112	112	59
1727123160	112	-1	-0.88	112	112	112	116
1726863960	113	0	0.00	113	113	113	0
1726777560	113	1	0.89	113	113	113	99
1726691220	112	4	3.70	111	112	111	211
1726604820	108	0	0.00	108	108	108	0
1726518420	108	-13	-10.74	117	117	108	93
1726259160	121	0	0.00	120	121	120	240
1726172760	121	0	0.00	121	121	121	0
1726086360	121	1	0.83	120	121	120	75
1726000020	120	0	0.00	120	120	120	0
1725913620	120	-3	-2.44	120	120	120	3
1725654360	123	0	0.00	123	123	123	0
1725567960	123	0	0.00	123	123	123	0
1725481560	123	-2	-1.60	123	123	121	115
1725395160	125	-7	-5.30	131	131	125	16
1725308760	132	2	1.54	132	132	132	1
1725049560	130	2	1.56	130	130	130	100
1724963160	128	1	0.79	128	128	128	30
1724876820	127	0	0.00	127	127	127	0
1724790420	127	-3	-2.31	126	128	126	320
1724704020	130	0	0.00	130	130	130	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관