Commonwealth Bank Of Australia (PK)【CMWAY】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
Commonwealth Bank Of Australia (PK) (CMWAY)
Commonwealth Bank Of Australia (PK) (CMWAY) 과거

Commonwealth Bank Of Australia (PK) (CMWAY)

98.9362

-1.64

(-1.63%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.3562	1.38983398237	97.58	103.36	97.58	17640	100.51182886	DR
4	3.3462	3.50057537399	95.59	103.36	93.57	23830	97.59599197	DR
12	0.8662	0.883246660549	98.07	108.15	90.78	21081	98.8976783	DR
26	8.9162	9.90468784715	90.02	108.15	80.5	18192	95.51518425	DR
52	21.3922	27.5871763128	77.544	108.15	71.3	18818	87.10149051	DR
156	32.7362	49.4504531722	66.2	108.15	58.14	35078	70.41169934	DR
260	41.1362	71.1698961938	57.8	108.15	30.96	33375	64.82381471	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	98.9362	-1.64	-1.63	97.7504	100.15	97.7504	12490
1738276080	100.58	-0.54	-0.53	101.4	103.36	99.86	12818
1738189740	101.12	-0.36	-0.36	100.4	101.22	99.1	15872
1738103280	101.483	2.13	2.15	100.95	101.73	99.77	18554
1738016820	99.35	-1.05	-1.04	99.4	100.7	99	22738
1737757440	100.395	0.61	0.62	97.58	102.75	97.58	18216
1737671220	99.78	1.08	1.09	99.862	100.35	98.7	18643
1737584640	98.7	0.56	0.57	101.64	101.64	97.45	24136
1737498540	98.14	2.17	2.26	97.4704	98.27	97.4704	37255
1737152880	95.97	-1.12	-1.15	96.33	98.2999	95.84	20400
1737066420	97.09	1.19	1.24	97.056	98.79	97.015	20896
1736979720	95.9	1.74	1.85	95.42	95.93	95.2022	25717
1736893380	94.16	-0.38	-0.40	94.06	94.26	93.57	31436
1736806800	94.54	-1.14	-1.19	94.1	96.15	94.1	37955
1736547720	95.68	-3.32	-3.35	95.311	96.29	95.311	30328
1736375340	99	0.96	0.98	98.8675	99.16	98.38	17405
1736288940	98.04	0.17	0.17	96.54	99.22	96.54	27770
1736202360	97.87	1.06	1.09	98.51	98.73	97.58	24779
1735942980	96.81	1.2	1.26	95.59	98.53	95.59	24028
1735856700	95.61	-0.05	-0.05	96.6445	97.6	94.97	18993
1735683960	95.66	-0.68	-0.71	93.804	97.141	93.804	28807
1735597740	96.34	-0.48	-0.50	95.66	97.46	95.66	19157
1735338000	96.82	-0.46	-0.47	97.5	97.5	96.5575	17305
1735252020	97.28	0.22	0.23	97.26	97.52	96.54	22635
1735078200	97.055	0.37	0.38	97	97.11	96.767	20212
1734992400	96.69	2.22	2.35	94.05	96.69	94.05	33499
1734733200	94.47	-2.21	-2.29	90.78	95.49	90.78	24926
1734646800	96.68	-1.07	-1.09	96.815	97.05	96.66	19434
1734560940	97.75	-4.16	-4.08	101.92	101.92	97.61	15784
1734474360	101.91	0.89	0.88	101.8	102.44	101.8	23630
1734388140	101.02	-0.13	-0.13	104.761	104.761	100.75	22716
1734128940	101.1537	0.91	0.91	101.675	102.268	100.18	17085
1734042480	100.24	-0.71	-0.70	100.65	102.39	99.86	27382
1733955900	100.95	0.46	0.46	103.76	103.76	100.8725	12418
1733869200	100.49	-2.13	-2.08	101.6763	101.6763	100.34	22065
1733782800	102.62	2.08	2.07	99.66	103.8699	99.66	18315
1733523600	100.54	-1.11	-1.09	106.13	106.13	100.06	21302
1733437500	101.65	0.57	0.56	101.7	102.02	101.43	14929
1733350980	101.08	-1.22	-1.19	101.25	101.41	101.06	19163
1733264700	102.3	-0.84	-0.81	102.1	105.89	102.07	34013
1733178180	103.14	-0.26	-0.25	102.395	103.14	102.395	14754
1732918200	103.4	1.02	1.00	99.537	103.56	99.537	5878
1732746540	102.38	2.48	2.48	102.49	102.905	102.35	14448
1732660140	99.9	-4.03	-3.88	105	105	99.595	12045
1732573560	103.93	0.13	0.13	104.65	104.91	103.776	19121
1732314000	103.8	-1.18	-1.12	105.83	108.15	103.8	17550
1732227900	104.98	3.36	3.31	102.06	105.54	102.06	19059
1732141740	101.62	0.26	0.26	100.972	101.62	100.957	11484
1732054800	101.36	1.14	1.14	100.24	101.46	100.24	30366
1731968640	100.22	0.02	0.02	101.4	101.4	99.618	24606
1731709260	100.2	0.92	0.92	99.99	100.6	99.79	22366
1731622800	99.285	1.52	1.56	99.55	101.96	99.09	18893
1731536760	97.76	0.27	0.28	96.484	97.76	96.484	16704
1731450480	97.49	-1.34	-1.36	100.56	100.56	96.93	23148
1731363600	98.83	0.83	0.85	98.795	99	98.388	14317
1731104400	98	-1.1	-1.11	98.07	99.81	97.51	12005
1731018540	99.1	3.35	3.50	98.55	99.44	98.55	13516
1730931600	95.75	-0.06	-0.06	95.01	95.79	94.91	18740
1730845680	95.81	1.25	1.32	95.602	95.975	95.602	15936
1730759160	94.56	0.6	0.64	95.036	95.44	94.2805	14119
1730496420	93.96	0.4	0.43	95.405	96	93.58	13627

Commonwealth Bank Of Aus... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관