Cogeco Inc【CGO】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.33	2.52419814006	52.69	56.04	51.56	25845	54.19020739	CS
4	-4.78	-8.12925170068	58.8	60.18	51.56	41940	53.77087654	CS
12	-5.85	-9.77117087022	59.87	65.34	51.56	26959	56.69146004	CS
26	-1.13	-2.04895738894	55.15	65.34	51.56	20452	57.28477131	CS
52	-4.72	-8.0354102826	58.74	65.34	46.3	20697	54.99908275	CS
156	-27.25	-33.5302079488	81.27	85	44.66	21896	57.87890101	CS
260	-43.47	-44.5891886347	97.49	105	44.66	22596	69.55010534	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738968000	54.02	-0.91	-1.66	55.88	55.88	53.69	21159
1738881600	54.93	-0.82	-1.47	55.55	56.04	54.52	21318
1738795200	55.75	1.03	1.88	54.71	56	54.59	21553
1738708800	54.72	2.74	5.27	52.25	55.18	52	35880
1738622400	51.98	-1.3	-2.44	52.69	52.69	51.56	29317
1738363200	53.28	-0.59	-1.10	53.48	53.76	52.97	104454
1738276800	53.87	0.84	1.58	52.92	54.74	52.92	33796
1738190400	53.03	-0.51	-0.95	53.12	53.7	53.03	15418
1738104000	53.54	0.5	0.94	53.1	53.54	52.9	18968
1738017600	53.04	-1.01	-1.87	54.1	54.69	52.9	45700
1737758400	54.05	0.5	0.93	53.55	54.3	53.3	19611
1737672000	53.55	0.67	1.27	52.8	54.06	52.8	51531
1737585600	52.88	-0.29	-0.55	53.17	53.48	52.6	46918
1737499200	53.17	-0.95	-1.76	54.24	54.24	52.95	84232
1737412800	54.12	0.5	0.93	54.88	54.88	52.9	57746
1737153600	53.62	0.07	0.13	53.4	54.25	52.91	48491
1737067200	53.55	-0.38	-0.70	54.03	54.12	52.75	38588
1736980800	53.93	-0.55	-1.01	54.8	55.11	53.65	61162
1736894400	54.48	-4.42	-7.50	60.18	60.18	53.89	67487
1736808000	58.9	0	0.00	58.8	59.25	58.52	15470
1736548800	58.9	-1.35	-2.24	60.53	60.53	58.86	14573
1736462400	60.25	-0.2	-0.33	61.02	61.02	60.12	7049
1736376000	60.45	-1.83	-2.94	61.34	61.8	60.4	15993
1736289600	62.28	1.17	1.91	61.43	63.2	61.3	24463
1736203200	61.11	1.25	2.09	61.24	61.24	59.95	18025
1735944000	59.86	0.26	0.44	59.77	60.54	59.73	17554
1735857600	59.6	0.63	1.07	59.25	59.94	59.25	16354
1735684800	58.97	0.75	1.29	58.5	59.3	58.5	14788
1735598400	58.22	0.76	1.32	57.52	58.38	56.93	13521
1735339200	57.46	0.09	0.16	57	57.86	57	12325
1735069200	57.37	-0.33	-0.57	57.66	57.7	57.25	9082
1734993600	57.7	0.04	0.07	57.7	57.7	56.31	22027
1734734400	57.66	0.38	0.66	56.77	58.53	56.77	73283
1734648000	57.28	-0.63	-1.09	57.31	57.73	57.11	15970
1734561600	57.91	-0.34	-0.58	58.26	58.55	57.63	20535
1734475200	58.25	-0.85	-1.44	59.2	59.2	57.36	40200
1734388800	59.1	-1.42	-2.35	60.25	60.39	58.96	24694
1734129600	60.52	-0.2	-0.33	61	61	60.13	24124
1734043200	60.72	-0.37	-0.61	61.12	61.12	60.39	12388
1733956800	61.09	-1.52	-2.43	62.9	62.9	60.95	22057
1733870400	62.61	-0.26	-0.41	62.87	63.68	62.32	31264
1733784000	62.87	-1.86	-2.87	63.5	65.34	62.79	18769
1733524800	64.73	0.57	0.89	64.769999	65.05	64.31	19253
1733438400	64.16	0.16	0.25	64.17	64.75	63.74	15238
1733352000	64	0.8	1.27	63.42	64.12	63	23975
1733265600	63.2	1.58	2.56	61.98	63.33	61.98	21967
1733179200	61.62	0.22	0.36	61.26	61.99	61.23	20690
1732920000	61.4	1.81	3.04	59.34	61.65	59.34	13353
1732833600	59.59	0.17	0.29	59.86	59.86	59.38	1621
1732747200	59.42	0.17	0.29	59.47	59.7	58.97	10758
1732660800	59.25	-0.92	-1.53	59.87	59.9	59	17040
1732574400	60.17	0.13	0.22	60	60.75	60	7730
1732315200	60.04	0.06	0.10	60.51	60.7	60.04	9421
1732228800	59.98	-1.15	-1.88	60.74	60.74	59.92	11858
1732142400	61.13	0.15	0.25	60.98	61.13	60.47	11519
1732056000	60.98	0.63	1.04	60.36	61.45	60.2	19928
1731969600	60.35	0.48	0.80	59.87	60.8	59.87	24477
1731710400	59.87	-0.79	-1.30	60.79	60.99	59.49	11182
1731624000	60.66	-0.83	-1.35	60.93	61.58	60.4	10203
1731537600	61.49	-0.68	-1.09	61.87	62.08	61.23	9105
1731451200	62.17	-0.57	-0.91	62.17	62.5	61.5	15060
1731364800	62.74	0.34	0.54	62.38	63.15	62.29	14532

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관