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

다우존스 지수

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

등록

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

CCL Industries Inc (PK) (CCDBF)

55.1075

0.00

(0.00%)

마감 02 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.3525	-0.635593220339	55.46	55.49	53.842	19810	55.29582407	CS
4	-3.935	-6.66469068891	59.0425	59.79	53.842	18071	56.14486248	CS
12	-4.243	-7.14905518909	59.3505	61.266	53.842	8294	56.86922329	CS
26	3.8677	7.54823398998	51.2398	61.266	47.25	4263	56.61310255	CS
52	12.7852	30.2091332465	42.3223	61.266	41.1965	6700	52.94753278	CS
156	5.2855	10.6087672113	49.822	61.266	37.36	3130	52.08024819	CS
260	12.63505	29.7488136427	42.47245	61.266	24.203	2635	49.93686636	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732227900	55.35	-0.1	-0.18	55.8375	55.8375	55.35	2239
1732141740	55.45	1.14	2.10	54.78	55.45	54.735	396
1732054800	54.31	-0.49	-0.89	54.8	54.8	53.9575	1452
1731968640	54.8	-0.01	-0.02	54.8702	54.8702	54.669	49587
1731709260	54.8098	-1.24	-2.22	55.134	55.256	54.8098	49278
1731622800	56.053	-2.1	-3.61	55.6475	56.09	55.3	62087
1731536760	58.15	-0.88	-1.49	58.7945	58.7945	57.93	5740
1731450480	59.03	1	1.72	58.3	59.03	58.3	11382
1731363600	58.03	-1	-1.69	58.4	58.4	58.03	15832
1731104940	59.03	0	0.00	59.03	59.03	59.03	0
1731018540	59.03	-0.13	-0.22	59.03	59.03	59.03	7757
1730931600	59.16	-0.23	-0.39	58.58	59.16	58.58	16130
1730845680	59.39	0.82	1.39	59.35	59.39	59.35	12506
1730759160	58.573	-0.06	-0.11	59.0425	59.0425	58.3	10330
1730496420	58.6375	0.21	0.36	58.6375	58.6375	58.6375	2899
1730409780	58.43	-1.11	-1.86	58.43	58.43	58.43	34532
1730323680	59.535	0	0.00	59.535	59.535	59.535	0
1730237280	59.535	-1.01	-1.67	60.155	60.155	59.535	1765
1730150880	60.5475	0.99	1.66	59.95	60.5475	59.95	15484
1729891500	59.56	0.03	0.05	59.69	59.81	59.56	7562
1729805160	59.528	0.12	0.20	59.528	59.528	59.528	8727
1729718940	59.41	0.38	0.64	59.67	59.67	59.41	1805
1729632300	59.030275	-1.84	-3.02	59.4648	59.4648	59.030275	11178
1729545600	60.8683	0	0.00	60.8683	60.8683	60.8683	0
1729286400	60.8683	0	0.00	60.8683	60.8683	60.8683	0
1729200000	60.8683	1.22	2.04	60.96	60.96	60.8683	449
1729113960	59.6525	0.14	0.23	59.8455	59.8455	59.6525	45
1729027680	59.515	0.28	0.47	59.2875	59.515	59.19	137
1728941220	59.235	-0.18	-0.29	56.625	59.235	55.32	25
1728681900	59.41	0.93	1.59	59.18	59.41	59.18	160
1728595560	58.48	0.24	0.41	58.19	58.48	58.19	109
1728508980	58.24	0	0.00	58.24	58.24	58.24	0
1728422580	58.24	0.18	0.31	57.635	58.24	57.635	24
1728336000	58.06	-0.57	-0.97	58.57	58.646174	58.06	744
1728077220	58.63	0.23	0.39	58.6	58.63	58.56	902
1727990760	58.4	-1.86	-3.09	58.4	58.4	58.4	100
1727904540	60.26	0	0.00	60.26	60.26	60.26	0
1727818140	60.26	-0.34	-0.56	60.26	60.26	60.26	271
1727731380	60.6	-0.38	-0.62	60.1102	60.6301	60.1102	2100
1727472600	60.98	0	0.00	60.98	60.98	60.98	0
1727386200	60.98	0.35	0.58	61.1135	61.266	60.98	1704
1727299200	60.63	-0.42	-0.69	61.22	61.22	60.63	629
1727212800	61.05	0.5	0.83	60.95	61.05	60.8583	355
1727126940	60.5455	0.51	0.84	59.75	60.5455	59.75	507
1726867200	60.04	-0.22	-0.36	60.19	60.19	59.801	941
1726781220	60.2555	1.37	2.32	59.899	60.2555	59.89	629
1726694460	58.89	-1.07	-1.78	58.89	58.89	58.89	122
1726608240	59.9598	0.47	0.79	59.9598	59.9598	59.9598	110
1726522140	59.49	0	0.00	59.49	59.49	59.49	0
1726262940	59.49	-0.11	-0.18	59.52	59.52	59.49	3014
1726176540	59.6	-0.08	-0.13	59.212	59.6	59.212	121
1726090140	59.68	0.58	0.98	59.4475	59.68	59.4475	134
1726003500	59.1	-0.81	-1.35	59.1	59.1	59.1	20
1725917160	59.91	1.23	2.10	59.3505	59.91	59.12	408
1725658020	58.68	-0.07	-0.12	59.62	59.62	58.38	4715
1725571440	58.7488	0.96	1.66	58.635	58.7488	58.635	460
1725485040	57.79	0.63	1.10	57.75	57.79	57.75	14
1725398880	57.16	0.08	0.14	56.4603	57.16	56.4603	500

CCL Industries (PK)

Capital Fun Fln 02 Unl

Industrivarden AB

Thames Ventures Vct 2

Country Garden Services

Eurolog Canola Socimi SAU

Columbia Sportswear

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관