Canadian General Investments Limited【CGI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
Canadian General Investments Limited (CGI)
Canadian General Investments Limited (CGI) 과거

Canadian General Investments Limited (CGI)

39.85

-0.23

( -0.57% )

업데이트: 00:43:05

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.36	-0.895299676697	40.21	40.98	39.85	3795	40.40264264	CS
4	-1.37	-3.32362930616	41.22	41.45	38.47	5428	39.96022128	CS
12	-1.12	-2.73370759092	40.97	43.01	38.47	7932	40.01524814	CS
26	0.85	2.17948717949	39	43.01	36.75	5485	39.90395974	CS
52	4.245	11.9224827974	35.605	43.01	35.5	5799	38.49883447	CS
156	-0.44	-1.09208240258	40.29	43.01	28.21	4477	36.22885061	CS
260	12.85	47.5925925926	27	45.6	16.22	5042	34.84349487	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740091200	40.08	-0.39	-0.96	40.19	40.19	39.91	2931
1740004800	40.47	0.01	0.02	40.15	40.47	40.14	825
1739918400	40.46	-0.08	-0.20	40.98	40.98	40.25	8485
1739572800	40.54	0.14	0.35	40.21	40.54	40.02	2937
1739486400	40.4	0.47	1.18	40.36	40.4	40	1703
1739400000	39.93	-0.08	-0.20	40.02	40.02	39.75	1696
1739313600	40.01	-0.14	-0.35	40.26	40.45	40.01	3750
1739227200	40.15	0.58	1.47	39.69	40.15	39.66	1431
1738968000	39.57	-0.43	-1.08	40.04	40.04	39.57	3756
1738881600	40	-0.15	-0.37	40.24	40.42	40	3649
1738795200	40.15	0.55	1.39	40.22	40.22	40.05	2990
1738708800	39.6	0.67	1.72	38.92	39.6	38.92	6650
1738622400	38.93	-0.82	-2.06	39.22	39.5	38.47	20917
1738363200	39.75	-0.93	-2.29	40.64	40.8	39.75	9955
1738276800	40.68	0.65	1.62	40.95	41.24	40.6	11084
1738190400	40.03	-0.37	-0.92	40.51	40.51	40.02	6148
1738104000	40.4	0.14	0.35	40.02	40.41	39.85	7975
1738017600	40.26	-1.19	-2.87	40.99	40.99	40.26	1929
1737758400	41.45	0.55	1.34	41.22	41.45	41.22	4314
1737672000	40.9	-0.05	-0.12	40.95	41	40.7	3580
1737585600	40.95	0.97	2.43	40.5	41.18	40.5	2801
1737499200	39.98	0.22	0.55	40.2	40.46	39.98	9916
1737412800	39.76	0.31	0.79	40.42	40.42	39.76	16135
1737153600	39.45	0.2	0.51	39.75	39.75	39.45	57587
1737067200	39.25	-0.25	-0.63	40.18	40.18	39.25	11027
1736980800	39.5	0.1	0.25	39.51	39.71	39.5	118200
1736894400	39.4	-0.71	-1.77	40.11	40.11	39.2	11064
1736808000	40.11	-0.39	-0.96	40.53	40.53	40.1	5228
1736548800	40.5	-0.91	-2.20	41.16	41.16	40.5	3798
1736462400	41.41	-0.1	-0.24	41.73	41.73	41.41	1300
1736376000	41.51	-0.25	-0.60	41.53	41.53	41.51	910
1736289600	41.76	0.09	0.22	41.83	43.01	41.76	3130
1736203200	41.67	0.43	1.04	41.3	41.67	41.17	3877
1735944000	41.24	0.45	1.10	40.82	41.24	40.8	1400
1735857600	40.79	0.31	0.77	40.48	40.8	40.48	879
1735684800	40.48	0.28	0.70	40.3	40.48	40.3	276
1735598400	40.2	-0.22	-0.54	40.21	40.21	40.2	5496
1735339200	40.42	-0.1	-0.25	40.94	40.94	40.42	2150
1735069200	40.52	-0.42	-1.03	40.52	40.52	40.52	300
1734993600	40.94	-0.1	-0.24	41.34	41.34	40.94	2615
1734734400	41.04	0.64	1.58	41.67	41.67	41.04	5627
1734648000	40.4	0.2	0.50	40.71	40.71	40.4	7670
1734561600	40.2	-0.61	-1.49	41.07	41.07	40.2	8180
1734475200	40.81	-0.44	-1.07	41.11	41.11	40.81	3532
1734388800	41.25	-0.1	-0.24	40.52	41.3	40.52	3897
1734129600	41.35	0.05	0.12	41.39	41.41	41.35	5179
1734043200	41.3	-0.23	-0.55	41.07	41.31	41.07	1700
1733956800	41.53	-0.11	-0.26	40.1	41.7	40.1	5586
1733870400	41.64	0.14	0.34	41.86	41.86	41.5	5680
1733784000	41.5	-0.55	-1.31	41.9	41.9	41.5	1802
1733524800	42.05	0.36	0.86	41.99	42.05	41.75	3095
1733438400	41.69	0.27	0.65	41.62	41.69	41.5	2505
1733352000	41.42	0.2	0.49	41.28	42	41.28	7704
1733265600	41.22	0.05	0.12	41.3	41.3	41.08	3564
1733179200	41.17	0.2	0.49	41.54	41.54	40.89	13658
1732920000	40.97	0	0.00	40.97	40.97	40.97	0
1732833600	40.97	-0.27	-0.65	41.51	41.51	40.97	2641
1732747200	41.24	0.09	0.22	41.73	41.73	41.24	2500
1732660800	41.15	0.15	0.37	41.58	41.6	41.15	4633
1732574400	41	0.4	0.99	40.66	41.07	40.66	4468
1732315200	40.6	0.06	0.15	40.29	40.73	40.29	7356
1732228800	40.54	0.04	0.10	40.28	40.6	40.28	2835

Canadian General Investm...

Vontobel Financial Produ...

Inter Residence Fundo DE...

Vontobel Financial Produ...

Amundi FTSE MIB Daily 2x...

Procredit Holding Ag & C...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관