CCL Industries Inc (PK)【CCDBF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
CCL Industries Inc (PK) (CCDBF)
CCL Industries Inc (PK) (CCDBF) 과거

CCL Industries Inc (PK) (CCDBF)

51.43

-0.47

(-0.91%)

마감 22 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.2	4.46881982531	49.23	52.085	49.132	270	50.58591674	CS
4	-0.78	-1.49396667305	52.21	52.21	47.82	1399	49.33776988	CS
12	-3.6775	-6.67332032845	55.1075	56	47.82	817	50.2459944	CS
26	-4.8418	-8.60430979638	56.2718	61.266	47.82	4426	56.31962842	CS
52	8.215	19.0096031471	43.215	61.266	43.215	6371	53.33859304	CS
156	2.67	5.47579983593	48.76	61.266	37.36	3081	52.05362133	CS
260	13.54399	35.7493174921	37.88601	61.266	24.203	2547	50.15530819	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740176400	51.43	-0.47	-0.91	51.32	52.085	51.32	209
1740090480	51.9	2.57	5.21	51.1	51.9	51.1	474
1740003960	49.33	-0.46	-0.92	49.132	49.33	49.132	120
1739917740	49.788	0.4	0.81	49.215	49.788	49.21	277
1739572020	49.39	-0.18	-0.36	49.23	49.39	49.23	210
1739485320	49.57	0.86	1.77	49.7305	49.7305	49.57	74
1739398920	48.7085	0.41	0.84	48.34	48.7085	48.34	14
1739312940	48.3005	-0.22	-0.45	48.31	48.31	48.13	150
1739226000	48.518	0.09	0.18	48.504	48.518	48.41	185
1738967160	48.43	-0.52	-1.06	48.8827	48.8827	48.035	863
1738880400	48.95	-0.76	-1.52	49.313	49.4115	48.95	109
1738794000	49.705	-0.18	-0.35	49.314	49.705	49.314	1001
1738708080	49.88	1.15	2.35	49.907	49.907	49.88	112
1738621740	48.735	-0.71	-1.43	47.82	48.94	47.82	5462
1738362000	49.44	-1.26	-2.49	50.72	50.72	49.44	15595
1738276080	50.7	-0.42	-0.81	51.2205	51.28	50.7	253
1738189680	51.116	0	0.00	51.116	51.116	51.116	0
1738103280	51.116	-0.77	-1.49	51.706	51.706	51.116	44
1738016820	51.89	-0.32	-0.61	52.15	52.15	51.89	210
1737757440	52.21	0.18	0.35	52.21	52.21	52.21	30
1737671220	52.026	1.12	2.21	51.645	52.026	51.645	28
1737584640	50.903	0.65	1.30	51.025	51.025	50.8112	905
1737498540	50.25	0.68	1.37	49.99	50.25	49.99	314
1737152880	49.57	-0.32	-0.65	49.89	49.89	49.57	239
1737066420	49.894	0.39	0.80	50.003	50.015	49.894	69
1736979780	49.5	0	0.00	49.5	49.5	49.5	0
1736893380	49.5	-0.54	-1.08	49.64	49.65	49.5	821
1736806800	50.04	-0.18	-0.36	50.075	50.32	49.8405	263
1736547720	50.22	0.04	0.08	50.291	50.48	49.98	164
1736375340	50.18	0	0.00	50.18	50.18	50.18	0
1736288940	50.18	0.34	0.67	49.8125	50.18	49.8125	716
1736202360	49.845	-0.54	-1.06	50.47	50.485	49.845	1007
1735942980	50.38	-0.88	-1.71	50.708	50.708	50.38	196
1735856940	51.255	0	0.00	51.255	51.255	51.255	0
1735684140	51.255	0	0.00	51.255	51.255	51.255	0
1735597740	51.255	-0.27	-0.51	50.746	51.295	50.746	359
1735338000	51.52	1.29	2.57	51.605	51.605	51.5	202
1735252020	50.2275	-1.6	-3.09	52.215	52.215	50.2275	39
1735078200	51.83	0.02	0.03	51.83	51.83	51.83	116
1734992400	51.812	0.49	0.96	51.342	51.8825	51.1095	343
1734733200	51.32	-0.38	-0.74	51.456	51.46	51.32	132
1734646800	51.7	1.08	2.13	50.655	51.7	50.655	749
1734560940	50.6215	-1.19	-2.29	50.99	51.005	50.4	1266
1734474360	51.81	-0.3	-0.58	51.8685	52.137	51.81	327
1734388140	52.1135	-0.23	-0.44	52.265	52.3275	52.1135	2665
1734128940	52.344	-0.37	-0.69	52.464	52.464	52.344	31
1734042480	52.71	-0.25	-0.46	52.767	52.767	52.58	278
1733955900	52.955	0.15	0.29	52.955	52.955	52.955	49
1733869200	52.802	0.11	0.21	52.9395	52.9425	52.802	14
1733782800	52.69	-2.23	-4.06	53.65	53.6615	52.68	3280
1733523600	54.9215	-0.34	-0.62	54.65	54.9285	54.65	162
1733437500	55.2625	-0.36	-0.64	55.2475	55.2625	55.2475	48
1733350980	55.62	-0.21	-0.38	55.62	55.62	55.62	100
1733264700	55.83	-0.14	-0.26	55.61	56	55.61	306
1733178180	55.9735	0.87	1.57	55.872	55.981	55.872	487
1732918200	55.1075	0.59	1.08	55.1075	55.1075	55.1075	1
1732746540	54.52	0.52	0.96	54.57	54.57	54.52	147
1732660140	54	-1.32	-2.39	54.53	54.595	53.842	1362
1732573560	55.32	-0.3	-0.54	55.46	55.49	55.213	77728
1732314000	55.62	0.27	0.49	59.79	59.79	55.575	1331

CCL Industries (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관