Consolidated Edison【EDC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Consolidated Edison (EDC)
Consolidated Edison (EDC) 과거

Consolidated Edison (EDC)

90.30

0.08

( 0.09% )

업데이트: 02:35:03

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.34	3.84084636615	86.96	91.24	85.459999	136	88.64475073	DE
4	3.72	4.2966042966	86.58	91.56	84.7	230	87.16843933	DE
12	-0.24	-0.26507620941	90.54	96.9	84.7	265	88.69993716	DE
26	-1.4	-1.52671755725	91.7	99.7	84.7	248	91.43977781	DE
52	7.1	8.53365384615	83.2	99.7	79.2	238	87.62588105	DE
156	14.06	18.4417628541	76.24	102.36	70.7	142	86.21602025	DE
260	33.1	57.8671328671	57.2	102.36	54.73	132	81.4100866	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738272420	89.38	0.38	0.43	89.62	89.62	89.12	139
1738186020	89	-1.2	-1.33	89.7	89.7	89	160
1738099620	90.2	1.56	1.76	90.7	91.24	90.2	87
1738013220	88.64	1.94	2.24	85.459999	88.64	85.459999	145
1737754020	86.7	-0.56	-0.64	86.96	86.96	86.16	151
1737667620	87.26	-0.32	-0.37	87.48	87.82	87.2	61
1737581220	87.58	-2.52	-2.80	89.34	89.78	87.4	471
1737494820	90.1	0.62	0.69	90.2	90.2	90.1	87
1737408420	89.48	-1.86	-2.04	91.56	91.56	89.48	313
1737149220	91.34	1.7	1.90	89.62	91.34	89.62	44
1737062820	89.64	2.04	2.33	87.54	89.64	87.54	237
1736976420	87.6	0.82	0.94	87.02	87.6	87.02	126
1736890020	86.78	0.48	0.56	86.04	86.78	85.86	127
1736803620	86.3	0.28	0.33	86.78	86.78	85.5	189
1736544420	86.02	-0.52	-0.60	86.54	86.54	86.02	290
1736458020	86.54	0.86	1.00	86.44	86.56	86.44	342
1736371620	85.68	0.28	0.33	85.38	85.9	85.099999	344
1736285220	85.4	0.02	0.02	85.56	85.88	84.86	164
1736198820	85.38	-1.3	-1.50	87.16	87.16	84.7	687
1735939620	86.68	-0.06	-0.07	86.58	87	86.58	443
1735853220	86.74	1.36	1.59	86.44	87.52	86.44	366
1735594020	85.38	-0.96	-1.11	85.819999	85.819999	85.38	375
1735334820	86.34	0.38	0.44	86.22	86.34	85.62	532
1734989220	85.96	-0.28	-0.32	86.38	86.68	85.92	596
1734730020	86.24	-0.42	-0.48	85.3	86.34	85.28	145
1734643620	86.66	0.44	0.51	85.56	86.66	85.56	129
1734557220	86.22	-0.34	-0.39	86.44	86.96	86.08	278
1734470820	86.56	-0.2	-0.23	86.44	86.74	86.44	1165
1734384420	86.76	-1.78	-2.01	88.88	88.88	86.76	139
1734125220	88.54	0.2	0.23	88.42	88.54	88	821
1734038820	88.34	0.3	0.34	89.06	89.06	88.34	39
1733952420	88.04	-2.14	-2.37	88.04	88.04	88.04	195
1733866020	90.18	0.02	0.02	89.66	90.18	88.84	228
1733779620	90.16	0.7	0.78	89.96	90.16	89.52	179
1733520420	89.46	-2.2	-2.40	91.44	92.5	89.46	1031
1733434020	91.66	0.04	0.04	91.58	91.86	91.58	70
1733347620	91.62	-1.78	-1.91	92.78	92.86	91.24	247
1733261220	93.4	-0.52	-0.55	93.54	93.54	93.4	6
1733174820	93.92	-2.12	-2.21	95.98	95.98	93.92	64
1732915620	96.04	-0.12	-0.12	96.76	96.76	96.04	40
1732829220	96.16	-0.42	-0.43	96.16	96.16	96.16	2
1732742820	96.58	0.76	0.79	96.32	96.9	96.32	193
1732656420	95.82	1.78	1.89	94.64	95.82	94.22	216
1732570020	94.04	-0.88	-0.93	95.98	96.3	93.78	859
1732310820	94.92	2.32	2.51	94.92	94.92	94.92	200
1732224420	92.6	0	0.00	92.6	92.6	92.6	0
1732138020	92.6	1.6	1.76	91.78	92.6	91.78	710
1732051620	91	0	0.00	91	91	91	75
1731965220	91	0	0.00	91	91	91	2
1731705960	91	0.76	0.84	89.86	91	89.86	48
1731619560	90.24	-0.22	-0.24	90.32	90.32	90.24	60
1731533160	90.46	-0.88	-0.96	89.44	90.46	89.44	437
1731446820	91.34	-1.4	-1.51	93.04	93.04	91.34	194
1731360420	92.74	0.74	0.80	91.9	92.9	91.9	150
1731101220	92	1.04	1.14	90.54	92	90.54	125
1731014760	90.96	-1.1	-1.19	92.34	92.34	90.96	231
1730928360	92.06	1.24	1.37	95.34	96.46	88.12	401
1730841960	90.82	-0.68	-0.74	91	91.68	90.82	330
1730755560	91.5	-1.76	-1.89	91.1	91.6	91.1	311
1730496360	93.26	-1.78	-1.87	94.02	94.02	93.26	23
1730409960	95.04	0	0.00	93.82	95.04	93.82	192

Consolidated Edison

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관