Capgemini SE (PK)【CGEMY】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
Capgemini SE (PK) (CGEMY)
Capgemini SE (PK) (CGEMY) 과거

Capgemini SE (PK) (CGEMY)

33.115

-0.725

( -2.14% )

업데이트: 00:13:44

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.2025	-13.5773471651	38.3175	39.07	32.95	129784	35.79711683	DR
4	-0.725	-2.14243498818	33.84	39.07	32.95	217744	35.73117891	DR
12	1.445	4.56267761288	31.67	39.07	31.38	309275	33.40991155	DR
26	-7.225	-17.9102627665	40.34	44.73	31.38	212457	34.73175209	DR
52	-14.065	-29.8113607461	47.18	49.7	31.38	168567	37.48967798	DR
156	-8.8	-20.9948705714	41.915	49.7	29.56	109602	37.30017423	DR
260	8.545	34.7781847782	24.57	49.7	10.98	88090	34.98927311	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740003960	33.84	-0.92	-2.65	34.03	34.2	33.61	93271
1739917740	34.76	-4.01	-10.34	35.56	35.95	34.72	265162
1739572020	38.77	0.29	0.75	39.012	39.07	38.77	91049
1739485320	38.48	0.31	0.81	38.3175	38.66	38.06	69652
1739398920	38.17	1.04	2.80	37.18	38.17	37.18	100448
1739312940	37.13	0.72	1.98	36.71	37.22	36.71	109169
1739226000	36.41	0.49	1.36	36.2125	36.47	36.21	67282
1738967160	35.92	-1.18	-3.18	36.55	36.57	35.84	112942
1738880400	37.1	-0.09	-0.24	36.71	37.23	36.71	59565
1738794000	37.19	0.44	1.20	36.85	37.2899	36.85	130858
1738708080	36.75	0.94	2.62	36.45	36.81	36.36	95168
1738621740	35.81	-0.6	-1.65	35.42	36.12	35.4	271331
1738362000	36.41	-0.13	-0.36	36.67	36.94	36.3	288733
1738276080	36.54	0.63	1.75	36.32	36.75	36.26	332755
1738189740	35.91	0.23	0.64	35.63	35.9699	35.4932	490623
1738103280	35.68	1.06	3.06	35.21	35.68	35.07	261215
1738016820	34.62	-0.45	-1.28	34.21	34.8	34.21	954213
1737757440	35.07	0.83	2.42	34.768	35.23	34.697	173058
1737671220	34.24	0.38	1.12	33.84	34.31	33.76	170649
1737584640	33.86	-0.28	-0.82	33.94	34.02	33.74	530637
1737498540	34.14	1.12	3.39	33.88	34.2	33.65	507970
1737152880	33.02	-0.02	-0.06	33.021	33.2599	32.93	225748
1737066420	33.04	0.67	2.07	32.896	33.124	32.4425	1153605
1736979720	32.369999	0.37	1.16	32.5595	32.61	32.22	99045
1736893380	32	-0.12	-0.37	32.03	32.06	31.7975	231991
1736806800	32.119999	-0.11	-0.34	31.8001	32.119999	31.77	471986
1736547720	32.229999	-0.31	-0.95	32.34	32.38	31.9	302515
1736375340	32.54	-0.45	-1.36	32.29	32.59	32.182499	122144
1736288940	32.99	-0.08	-0.24	33.49	33.5601	32.96	184666
1736202360	33.07	1.03	3.21	32.835	33.34	32.759999	544159
1735942980	32.04	-0.02	-0.06	31.99	32.14	31.815	258844
1735856700	32.06	-0.4	-1.23	32.14	32.27	31.83	310422
1735683960	32.46	0.19	0.59	32.390099	33.159999	32.34	160384
1735597740	32.27	-0.5	-1.53	32.409999	32.42	32.06	329439
1735338000	32.77	-0.08	-0.24	32.74	32.84	32.54	317672
1735252020	32.85	0.18	0.54	32.478499	32.85	32.2901	255091
1735078200	32.6725	0.22	0.69	31.49	33.049999	31.49	97246
1734992400	32.45	0.34	1.06	32.32	32.49	32.17	468212
1734733200	32.11	-0.24	-0.74	32.11	32.47	32.0875	249756
1734646800	32.35	0.97	3.09	32.43	32.67	32.29	391859
1734560940	31.38	-0.78	-2.43	32.2701	32.35	31.38	295505
1734474360	32.159999	-0.1	-0.29	32.2	32.35	32.119999	290484
1734388140	32.255	-0.42	-1.27	32.18	32.38	32.1	1517405
1734128940	32.67	-0.06	-0.18	32.86	32.89	32.56	186631
1734042480	32.729999	-0.72	-2.15	33.08	33.145	32.6199	297179
1733955900	33.45	-0.08	-0.24	33.38	33.49	33.24	335507
1733869200	33.53	-0.07	-0.21	33.5701	33.62	33.4	178061
1733782800	33.6	0.43	1.30	33.72	33.95	33.59	445718
1733523600	33.17	0.55	1.69	33.18	33.31	33.08	286643
1733437500	32.619999	0.36	1.12	32.68	32.74	32.509999	348004
1733350980	32.259999	0.34	1.07	32.15	32.38	32.1	224775
1733264700	31.92	0.31	0.98	31.85	32.06	31.69	348276
1733178180	31.61	-0.5	-1.56	31.7	31.76	31.45	386115
1732918200	32.11	0.26	0.82	31.67	32.11	31.625	210000
1732746540	31.85	-0.02	-0.06	31.94	31.98	31.76	154003
1732660140	31.87	-0.08	-0.25	32.24	32.31	31.77	264192
1732573560	31.95	-0.19	-0.60	32.259999	32.299999	31.92	291897
1732314000	32.1425	0.05	0.16	32.21	32.35	32.0401	283202
1732227900	32.09	-0.41	-1.26	32.21	32.215	31.942	224379
1732141740	32.5	-0.61	-1.84	32.390099	32.503999	32.25	144637

Alpha Wastewater (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관