Capital Power Corp (PK)【CPXWF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Capital Power Corp (PK) (CPXWF)
Capital Power Corp (PK) (CPXWF) 과거

Capital Power Corp (PK) (CPXWF)

44.035

0.505

(1.16%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.831	4.33845133163	42.204	44.035	42.204	54525	43.21973382	CS
4	7.775	21.4423607281	36.26	44.035	35.91	28981	41.4405158	CS
12	11.0852	33.6426928236	32.9498	44.035	30.7	28129	37.90504152	CS
26	15.675	55.2715091678	28.36	44.035	27.12	33019	33.27229436	CS
52	17.335	64.925093633	26.7	44.035	24.661026	23882	31.50793986	CS
156	13.024	41.9980007094	31.011	44.035	24.661026	10984	31.50536942	CS
260	19.085	76.4929859719	24.95	44.035	14.18531	7499	30.86934823	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660140	44.035	0.5	1.16	43.56	44.035	43.56	21738
1732573560	43.53	-0.24	-0.55	43.96	43.96	43.53	45440
1732314000	43.77	1.47	3.48	43.96	43.96	43.62	64322
1732228140	42.3	0	0.00	42.3	42.3	42.3	0
1732141740	42.3	0.56	1.34	42.204	42.31	42.204	53812
1732055040	41.74	0	0.00	41.74	41.74	41.74	0
1731968640	41.74	0.94	2.30	41.74	41.74	41.74	20152
1731709260	40.8	-1.24	-2.96	40.8001	40.8001	40.8	20500
1731622800	42.044	0.83	2.02	41.88	42.044	41.88	65032
1731536760	41.21	0.41	1.00	35.91	41.246	35.91	18166
1731450480	40.8	-0.13	-0.32	40.94	40.94	40.8	1625
1731363600	40.93	-0.12	-0.28	40.9905	40.9905	40.9	4561
1731104400	41.045	0.27	0.67	41.045	41.045	41.045	20101
1731018540	40.77	-0.4	-0.97	41.04	41.0475	40.77	9666
1730931600	41.17	-0.64	-1.53	41.4125	42.06	41.13	49602
1730845680	41.81	1.96	4.93	40.69	41.81	40.69	27799
1730759160	39.847	-0.31	-0.76	39.56	39.847	39.56	13469
1730496420	40.1525	0.07	0.18	40.38	40.46	40.1525	16262
1730409780	40.08	1.34	3.46	40.625	40.625	40.08	14917
1730323500	38.74	2.48	6.84	38.5	39.0875	38.5	64345
1730237280	36.26	-0.3	-0.83	36.26	36.26	36.26	11887
1730150880	36.564	0.12	0.34	37	37.05	36.564	23166
1729891500	36.44	-0	-0.01	36.575	36.575	36.44	4139
1729805160	36.444	-0.38	-1.03	36.444	36.444	36.444	25756
1729718940	36.825	-0.71	-1.89	36.83	36.83	36.825	23912
1729632000	37.535	0	0.00	37.535	37.535	37.535	0
1729545600	37.535	-0.25	-0.65	37.7	37.83	37.535	65536
1729286400	37.78	0.34	0.91	37.82	37.82	37.78	5319
1729200360	37.44	0	0.00	37.44	37.44	37.44	0
1729113960	37.44	0.61	1.67	37.25	37.44	37.25	6909
1729027680	36.826	-0.17	-0.47	36.44	36.826	36.44	7564
1728941220	37	0.5	1.37	37	37	37	643
1728681900	36.5	-0.1	-0.27	36.59	36.59	36.5	5515
1728595200	36.6005	0	0.00	36.6005	36.6005	36.6005	0
1728508800	36.6005	-0.53	-1.44	36.82	36.82	36.51	26392
1728422400	37.134	0	0.00	37.134	37.134	37.134	0
1728336000	37.134	-0.01	-0.02	37.05	37.134	37.05	50578
1728077220	37.14	0.24	0.65	37.14	37.14	37.14	25745
1727990400	36.9	0	0.00	36.9	36.9	36.9	0
1727904000	36.9	-0.31	-0.83	36.9601	36.9601	36.78	12303
1727818140	37.21	0.83	2.28	38	38	37.21	75272
1727731380	36.38	-0.36	-0.98	36.38	36.38	36.38	27116
1727472000	36.74	-0.97	-2.57	37	37	36.74	11542
1727386200	37.71	0.6	1.62	37	37.71	36.99	39529
1727299200	37.11	0.45	1.23	36.69	37.1295	36.69	16732
1727212800	36.66	-0.05	-0.14	36.98	36.98	36.66	29587
1727126940	36.71	1.13	3.18	36.26	36.71	36.26	18129
1726867200	35.58	0.38	1.08	34.79	35.58	34.79	15354
1726780860	35.2	0	0.00	35.2	35.2	35.2	0
1726694460	35.2	-0.42	-1.18	35.24	35.325	35.1	34968
1726608240	35.62	-0.38	-1.06	35.59	35.62	35.59	20624
1726521720	36	0.58	1.64	30.7	36	30.7	27988
1726262940	35.42	0.36	1.03	35.09	35.42	35.062	99234
1726176540	35.06	1.2	3.54	34.97	35.06	34.744	11084
1726090140	33.86	-0.31	-0.89	33.85	33.86	33.85	12933
1726003500	34.165	0.56	1.65	34.03	34.1825	34.03	9454
1725917220	33.61	0	0.00	33.61	33.61	33.61	0
1725658020	33.61	-0.01	-0.03	33.62	33.62	33.61	53513
1725571440	33.6188	0.35	1.04	33.6188	33.6188	33.6188	58315
1725485040	33.272	0.42	1.28	33.185499	33.272	33.185499	31850
1725398880	32.85	-0.62	-1.85	32.9498	32.9498	32.82	36218
1725053340	33.47	-0.06	-0.18	33.33	33.47	33.33	21878
1724966880	33.53	0	0.00	33.53	33.53	33.53	0
1724880480	33.53	0	0.00	33.53	33.53	33.53	0
1724794080	33.53	0.26	0.78	33.234	33.53	33.234	135256

Capital Power (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관