Capgemini SE (PK)【CGEMY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Capgemini SE (PK) (CGEMY)
Capgemini SE (PK) (CGEMY) 과거

Capgemini SE (PK) (CGEMY)

32.00

-0.1425

( -0.44% )

업데이트: 01:53:19

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.51	-1.56874807751	32.51	33.19	31.942	263420	32.56686589	DR
4	-6.12	-16.0545645331	38.12	38.3	31.942	239131	34.24223626	DR
12	-9.3005	-22.5190978317	41.3005	44.73	31.942	145388	37.13751407	DR
26	-13.3	-29.3598233996	45.3	45.39	31.942	157512	39.0420854	DR
52	-7.48	-18.946301925	39.48	49.7	31.942	117052	40.91588552	DR
156	-13.62	-29.8553266111	45.62	49.7	29.56	89610	38.61804612	DR
260	8.06	33.6675020886	23.94	49.7	10.98	76985	34.91806437	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732054800	33.11	0.27	0.82	32.79	33.189999	32.74	204628
1731968640	32.84	0.46	1.42	32.509999	32.95	32.509999	460253
1731709260	32.38	-1.4	-4.14	33.009999	33.03	32.34	307781
1731622800	33.78	0.36	1.08	33.96	34.08	33.67	315415
1731536760	33.42	-1.5	-4.30	33.68	33.7	33.33	173973
1731450480	34.92	0.02	0.06	35.05	35.11	34.69	239646
1731363600	34.9	0.06	0.17	34.74	35.04	34.5895	267849
1731104400	34.84	-0.13	-0.37	34.74	34.84	34.6	159564
1731018540	34.97	0.85	2.49	34.66	34.98	34.65	268029
1730931600	34.12	-0.69	-1.98	33.82	34.39	33.82	80530
1730845680	34.81	-0.36	-1.02	34.76	34.9999	34.76	139465
1730759160	35.17	-0.28	-0.79	35.51	35.63	35.12	476278
1730496420	35.45	0.95	2.75	35.2501	35.63	35.25	361694
1730409780	34.5	-1.15	-3.23	35.15	35.15	34.37	243810
1730323500	35.65	-2.32	-6.11	36.21	36.592	35.63	92542
1730237280	37.97	-0.2	-0.52	37.84	38.14	37.79	164360
1730150880	38.17	0.57	1.52	38.12	38.3	38.1	174581
1729891500	37.6	-1.23	-3.17	37.99	38.065	37.58	99742
1729805160	38.83	-0.08	-0.21	39.26	39.26	38.7235	153768
1729718940	38.91	-0.63	-1.59	38.98	39.07	38.73	441605
1729632300	39.54	0.35	0.89	39.59	39.6605	39.43	71342
1729545600	39.19	-0.78	-1.95	39.68	39.7	39.09	89416
1729286400	39.97	0.49	1.25	39.94	40.07	39.93	84336
1729200000	39.475	-0.13	-0.32	39.93	39.93	39.3701	143269
1729113960	39.6	0.15	0.38	39.41	39.66	39.344	111842
1729027680	39.45	-0.59	-1.47	39.93	39.99	39.35	118037
1728941220	40.04	0.32	0.81	40.083	40.12	39.72	105271
1728681900	39.72	-0.14	-0.34	39.7801	39.895	39.66	79498
1728595560	39.8575	-0.35	-0.88	39.5675	39.9	39.4101	68952
1728508800	40.21	-0.07	-0.17	40.17	40.33	40.17	69521
1728422580	40.28	0.14	0.35	40.0375	40.31	39.924	57797
1728336000	40.14	-1.52	-3.65	40.67	40.79	40.05	68899
1728077220	41.66	0.25	0.60	41.4795	41.66	41.406	78401
1727990760	41.41	-0.95	-2.24	41.66	41.7135	41.32	36333
1727904000	42.36	-0.12	-0.28	42.015	42.43	41.98	45861
1727818140	42.48	-0.74	-1.71	43.04	43.04	42.31	108926
1727731380	43.22	-1.19	-2.68	43.5299	43.53	43.02	68934
1727472000	44.41	0.68	1.55	44.33	44.73	44.31	42273
1727386200	43.73	1.61	3.82	43.44	43.78	43.33	50264
1727299200	42.12	-0.13	-0.31	42.3	42.36	42.05	237710
1727212800	42.25	0.25	0.60	42.25	42.33	42.154	178315
1727126940	42	0.04	0.10	41.97	42.09	41.8495	68139
1726867200	41.96	-1.59	-3.65	42.345	42.3475	41.83	44527
1726781220	43.55	0.9	2.11	43.5	43.63	43.24	69131
1726694460	42.65	0.05	0.12	42.644	43.3299	42.54	31742
1726608240	42.6	0.13	0.31	43.56	43.56	42.52	57150
1726521720	42.47	-0.32	-0.75	42.41	42.5	42.135	140784
1726262940	42.79	-0.14	-0.33	42.876	42.93	42.63	40654
1726176540	42.93	0.44	1.04	42.39	42.971	42.39	120218
1726090140	42.49	0.55	1.30	42.1	42.49	41.73	98855
1726003500	41.945	2.04	5.10	42.02	42.04	41.68	118925
1725917160	39.91	0.08	0.20	39.9075	39.96	39.7805	141191
1725658020	39.83	-0.9	-2.21	40.43	40.53	39.76	69583
1725571440	40.73	0.21	0.52	40.8375	40.88	40.55	71127
1725485040	40.52	-0.44	-1.07	40.14	40.6801	40.14	57432
1725398880	40.96	-0.5	-1.21	41.3005	41.405	40.95	55498
1725053340	41.46	0.55	1.34	41.56	41.72	41.31	39159
1724966400	40.91	-0.21	-0.51	41.2	41.31	40.91	50184
1724880360	41.12	-0.08	-0.19	41.2075	41.2299	40.86	39110
1724794080	41.2	0.36	0.88	41.03	41.38	40.9895	71744
1724707740	40.84	0.03	0.07	40.85	40.9699	40.7905	69373

Rayliant Quantamental Em...

Yaskawa Electric (PK)

Cherubim Interests (CE)

SunHydrogen (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관