Compass Group PLC (PK)【CMPGY】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
Compass Group PLC (PK) (CMPGY)
Compass Group PLC (PK) (CMPGY) 과거

Compass Group PLC (PK) (CMPGY)

35.63

0.07

(0.20%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.98	2.82828282828	34.65	36.2766	34.055	143601	34.69027379	DR
4	2.76	8.39671432918	32.87	36.2766	32.52	162290	34.19054981	DR
12	2.18	6.51718983558	33.45	36.2766	32.29	161978	33.91221562	DR
26	4.95	16.1342894394	30.68	36.2766	30.56	164366	33.43617568	DR
52	8.145	29.6343460069	27.485	36.2766	26.55	159739	30.98832243	DR
156	11.1	45.2507134121	24.53	36.2766	19.01	227181	26.23771944	DR
260	10.27	40.4968454259	25.36	36.2766	11.07	311813	21.41368451	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	35.63	0.07	0.20	35.75	36.2766	35.63	130493
1739485320	35.56	0.33	0.94	35.22	35.6899	35.18	103624
1739398920	35.23	0.45	1.29	34.7	35.396	34.7	137571
1739312940	34.78	0.55	1.61	34.54	34.925	34.4995	111120
1739226000	34.23	0.04	0.12	34.1	34.23	34.055	215014
1738967160	34.19	0.17	0.50	34.65	34.68	34.13	150678
1738880400	34.02	-1.47	-4.14	33.9	34.26	33.9	172545
1738794000	35.49	1.11	3.23	34.79	35.82	34.67	244644
1738708080	34.38	-0.33	-0.95	34.73	34.75	34.37	87547
1738621740	34.71	0.23	0.67	34.54	34.85	34.49	185584
1738362000	34.48	0.1	0.29	34.52	34.82	34.46	94326
1738276080	34.38	0.19	0.56	34.23	34.59	34.11	176130
1738189740	34.19	-0.33	-0.96	34.32	34.379	34.03	108188
1738103280	34.52	0.69	2.04	34.2	34.55	34.19	158902
1738016820	33.83	0.15	0.45	33.77	33.96	33.65	169052
1737757440	33.68	-0.14	-0.41	33.35	33.77	33.305	131323
1737671220	33.82	0.33	0.99	33.75	33.91	33.66	117495
1737584640	33.49	0.1	0.30	33.77	33.83	33.479999	260299
1737498540	33.39	0.84	2.56	33.21	33.53	33.07	278001
1737152880	32.555	-0.74	-2.24	32.869999	32.939999	32.52	181460
1737066420	33.299999	0.34	1.03	33.299999	33.299999	32.86	650294
1736979720	32.96	0.44	1.35	32.78	33.34	32.71	502444
1736893380	32.52	-0.18	-0.55	32.64	32.7	32.29	145738
1736806800	32.7	-0.5	-1.51	32.78	32.96	32.61	358507
1736547720	33.2	-0.1	-0.29	33.9	33.9	33.1	219287
1736375340	33.295499	0.43	1.29	33.0935	33.4	32.83446	131696
1736288940	32.869999	-0.52	-1.56	33.1	33.4	32.81	274618
1736202360	33.39	-0.24	-0.70	32.96	33.67	32.96	196168
1735942980	33.625	0.02	0.04	33.54	33.65	33.3825	144317
1735856700	33.61	0.02	0.06	33.6	33.71	33.45	76945
1735683960	33.59	-0.15	-0.44	34.62	34.62	32.83	60383
1735597740	33.74	-0.12	-0.35	33.75	33.88	33.52	91161
1735338000	33.86	0.06	0.18	33.7	33.86	33.5	73969
1735252020	33.8	0.2	0.60	33.86	33.9	33.21	77495
1735078200	33.6	-0.09	-0.27	32.34	33.89	32.34	177526
1734992400	33.69	0.02	0.06	33.74	33.85	33.439999	178435
1734733200	33.67	-0.1	-0.30	33.43	33.91	33.43	133062
1734646800	33.77	-0.17	-0.50	33.8	33.86	33.549999	137237
1734560940	33.94	-0.53	-1.54	34.5	34.55	33.88	129673
1734474360	34.47	0.17	0.50	34.71	34.71	34.42	115247
1734388140	34.3	0.13	0.38	34.125	34.32	34.03	84473
1734128940	34.17	-0.14	-0.41	34.08	34.19	33.86	120897
1734042480	34.31	-0.8	-2.28	34.53	34.69	34.31	121727
1733955900	35.11	0.55	1.59	34.99	35.11	34.69	112593
1733869200	34.56	-0.21	-0.60	34.61	34.75	34.5155	101745
1733782800	34.77	-0.66	-1.86	35.22	35.29	34.74	169193
1733523600	35.43	-0.41	-1.14	35.39	35.4499	34.8441	140972
1733437500	35.84	0.34	0.96	35.48	35.91	35.27	137206
1733350980	35.5	0.49	1.40	35.19	35.62	35.07	205515
1733264700	35.01	0.44	1.27	34.87	35.01	34.76	104505
1733178180	34.57	0.06	0.17	34.45	34.57	34.23	109503
1732918200	34.51	-0.21	-0.60	34.37	34.7617	34.37	68632
1732746540	34.72	0.81	2.39	34.09	34.72	33.98	80300
1732660140	33.91	0.2	0.59	33.8448	34.15	33.8	122235
1732573560	33.71	0.31	0.93	33.42	33.71	33.36	183606
1732314000	33.4	0.14	0.43	33.45	33.5015	33.222499	87988
1732227900	33.256999	-0.21	-0.64	33.38	33.479999	33.18	122352
1732141740	33.47	-0.15	-0.45	33.35	33.549999	33.183999	212540
1732054800	33.62	0.12	0.36	33.31	33.62	33.2	99677
1731968640	33.5	0.41	1.24	33.2	33.549999	33.2	159421

BNP Paribas Issuance

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관