Computershare Ltd【QCH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Computershare Ltd (QCH)
Computershare Ltd (QCH) 과거

Computershare Ltd (QCH)

24.80

0.60

(2.48%)

마감 03 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-3.87596899225	25.8	25.8	25	15	25.42608696	DE
4	3.8	18.0952380952	21	26.2	20.399999	20	25.39275362	DE
12	4.8	24	20	26.2	19.8	62	20.86905397	DE
26	8	47.619047619	16.8	26.2	15.3	95	18.19532427	DE
52	9.2	58.9743589744	15.6	26.2	14.9	83	17.35461321	DE
156	9.6	63.1578947368	15.2	26.2	14.1	79	16.7710253	DE
260	9.6	63.1578947368	15.2	26.2	14.1	79	16.7710253	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	25	0	0.00	25	25	25	0
1740691620	25	0	0.00	25	25	25	0
1740605220	25	0	0.00	25	25	25	0
1740518820	25	-0.4	-1.57	25	25	25	1
1740432420	25.4	-0.4	-1.55	25.2	25.4	25.2	41
1740173220	25.8	-0.4	-1.53	25.8	25.8	25.8	4
1740086820	26.2	0	0.00	26.2	26.2	26.2	0
1740000420	26.2	0	0.00	26.2	26.2	26.2	0
1739914020	26.2	0	0.00	26.2	26.2	26.2	0
1739827620	26.2	0.6	2.34	26.2	26.2	26.2	5
1739568420	25.6	0	0.00	25.6	25.6	25.6	0
1739482020	25.6	5.2	25.49	25.4	25.6	25.2	82
1739395620	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1739309220	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1739222820	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1738963620	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1738877220	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1738790820	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1738704420	20.399999	-0.6	-2.86	20.399999	20.399999	20.399999	1
1738618020	21	0.4	1.94	21	21	21	4
1738358820	20.6	0	0.00	20.6	20.6	20.6	0
1738272420	20.6	0	0.00	20.6	20.6	20.6	0
1738186020	20.6	0	0.00	20.6	20.6	20.6	294
1738099620	20.6	0	0.00	20.6	20.6	20.6	0
1738013220	20.6	0	0.00	20.6	20.6	20.6	0
1737754020	20.6	0	0.00	20.6	20.6	20.6	0
1737667620	20.6	-0.2	-0.96	20.6	20.6	20.6	2
1737581220	20.8	-0.6	-2.80	20.8	20.8	20.8	4
1737494820	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1737408420	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1737149220	21.399999	1.2	5.94	21.399999	21.399999	21.399999	100
1737062820	20.2	-0.2	-0.98	20.2	20.2	20.2	1
1736976420	20.399999	-0.6	-2.86	20.399999	20.399999	20.399999	2
1736890020	21	0	0.00	21	21	21	0
1736803620	21	0	0.00	21	21	21	0
1736544420	21	0	0.00	21	21	21	0
1736458020	21	0	0.00	21	21	21	0
1736371620	21	0	0.00	21	21	21	0
1736285220	21	0	0.00	21	21	21	238
1736198820	21	0	0.00	21	21	21	0
1735939620	21	0.6	2.94	21	21	21	15
1735853220	20.399999	0.5	2.51	20.399999	20.399999	20.399999	4
1735594020	19.899999	-0.1	-0.50	19.899999	19.899999	19.899999	1
1735334820	20	-0.4	-1.96	20	20	20	83
1734989220	20.399999	0.2	0.99	20.399999	20.399999	20.399999	3
1734730020	20.2	0	0.00	20.2	20.2	20.2	0
1734643620	20.2	0.4	2.02	20.2	20.2	20.2	181
1734557220	19.8	-0.2	-1.00	20.2	20.2	19.8	352
1734470820	20	0	0.00	20	20	20	0
1734384420	20	0.1	0.50	20	20	20	37
1734125220	19.899999	-0.1	-0.50	19.899999	19.899999	19.899999	13
1734038820	20	0	0.00	20	20	20	0
1733952420	20	0	0.00	20	20	20	0
1733866020	20	0	0.00	20	20	20	0
1733779620	20	0	0.00	20	20	20	0
1733520420	20	-0.6	-2.91	20	20	20	12
1733434020	20.6	0	0.00	20.6	20.6	20.6	0
1733347620	20.6	0.2	0.98	20.6	20.6	20.6	11
1733261220	20.399999	0.5	2.51	20.2	20.399999	20.2	25

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관