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

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

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

Capgemini SE (PK) (CGEMY)

33.02

-0.02

(-0.06%)

마감 18 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.68	2.10265924552	32.34	33.2599	31.77	451828	32.60315492	DR
4	0.91	2.83400809717	32.11	33.5601	31.49	326893	32.56689671	DR
12	-4.97	-13.0823901027	37.99	38.3	31.38	301639	33.00736806	DR
26	-9.21	-21.8091404215	42.23	44.73	31.38	211252	35.60150549	DR
52	-8.7075	-20.8675334012	41.7275	49.7	31.38	157029	38.32428731	DR
156	-12.3701	-27.2528591036	45.3901	49.7	29.56	103828	37.52992198	DR
260	7.203	27.9002207848	25.817	49.7	10.98	85558	34.83233678	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관