Cemex SA De CV (PK)【CXMSF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Cemex SA De CV (PK) (CXMSF)
Cemex SA De CV (PK) (CXMSF) 과거

Cemex SA De CV (PK) (CXMSF)

0.5224

-0.0229

(-4.20%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0276	-5.01818181818	0.55	0.55	0.5224	1862324	0.53899152	CS
4	-0.0276	-5.01818181818	0.55	0.61	0.515	1300728	0.55542274	CS
12	-0.0934	-15.1672620981	0.6158	0.65	0.515	2714812	0.62268471	CS
26	-0.2276	-30.3466666667	0.75	0.77	0.515	2709786	0.63197656	CS
52	-0.1776	-25.3714285714	0.7	0.95	0.515	1758066	0.67396407	CS
156	-0.0776	-12.9333333333	0.6	0.95	0.3	1770667	0.62372845	CS
260	0.1491	39.9410661666	0.3733	0.95	0.13715	1274116	0.6263898	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660140	0.5224	-0.0229	-4.20	0.55	0.55	0.5224	1400
1732573200	0.5453	0	0.00	0.5453	0.5453	0.5453	0
1732314000	0.5453	0.00705	1.31	0.55	0.55	0.5453	585973
1732228140	0.53825	0	0.00	0.53825	0.53825	0.53825	0
1732141740	0.53825	-0.01175	-2.14	0.5375	0.53825	0.5375	5000000
1732054800	0.55	0	0.00	0.55	0.55	0.55	1000
1731968640	0.55	0	0.00	0.55	0.55	0.55	1192
1731709260	0.55	0	0.00	0.55	0.55	0.55	1801000
1731623160	0.55	0	0.00	0.55	0.55	0.55	0
1731536760	0.55	-0.0369	-6.29	0.5385	0.55	0.515	3610100
1731450480	0.5869	0.0069	1.19	0.5699999	0.5869	0.5538	2002800
1731363600	0.58	-0.01	-1.69	0.58	0.58	0.58	1801200
1731104400	0.59	-0.02	-3.28	0.59	0.59	0.59	1000
1731018540	0.61	0.0405	7.11	0.6	0.61	0.6	302100
1730931600	0.5695	0.0195	3.55	0.54275	0.5695	0.54275	2100
1730841900	0.55	0	0.00	0.55	0.55	0.55	0
1730755500	0.55	0	0.00	0.55	0.55	0.55	0
1730496300	0.55	0	0.00	0.55	0.55	0.55	0
1730409900	0.55	0	0.00	0.55	0.55	0.55	0
1730323500	0.55	-0.006	-1.08	0.55	0.55	0.55	500275
1730237280	0.556	0	0.00	0.556	0.556	0.556	0
1730150880	0.556	-0.044	-7.33	0.55	0.556	0.55	2922000
1729891500	0.6	0	0.00	0.6	0.6	0.6	176000
1729805340	0.6	0	0.00	0.6	0.6	0.6	0
1729718940	0.6	0.0105	1.78	0.58	0.6	0.58	3450
1729632000	0.5895	0	0.00	0.5895	0.5895	0.5895	0
1729545600	0.5895	0.0131	2.27	0.57946	0.5895	0.57946	1800
1729286760	0.5764	0	0.00	0.5764	0.5764	0.5764	0
1729200360	0.5764	0	0.00	0.5764	0.5764	0.5764	0
1729113960	0.5764	-0.0486	-7.78	0.5764	0.5764	0.5764	100
1729027500	0.625	0	0.00	0.625	0.625	0.625	0
1728941100	0.625	0	0.00	0.625	0.625	0.625	0
1728681900	0.625	-0.0036	-0.57	0.625	0.625	0.625	100
1728595560	0.6286	0	0.00	0.6286	0.6286	0.6286	0
1728509160	0.6286	0	0.00	0.6286	0.6286	0.6286	0
1728422760	0.6286	0	0.00	0.6286	0.6286	0.6286	0
1728336360	0.6286	0	0.00	0.6286	0.6286	0.6286	0
1728077160	0.6286	0	0.00	0.6286	0.6286	0.6286	0
1727990760	0.6286	0.0386	6.54	0.6286	0.6286	0.6286	5228792
1727904180	0.59	0	0.00	0.59	0.59	0.59	0
1727817780	0.59	0	0.00	0.59	0.59	0.59	0
1727731380	0.59	-0.06	-9.23	0.5764	0.59	0.5764	3366350
1727472600	0.65	0	0.00	0.65	0.65	0.65	0
1727386200	0.65	0.0078	1.21	0.65	0.65	0.65	801000
1727299200	0.6422	0.0385	6.38	0.6009	0.6422	0.6009	6408100
1727212800	0.6037	0	0.00	0.6038	0.6038	0.6037	1723086
1727126940	0.6037	-0.0463	-7.12	0.6037	0.6037	0.6037	440200
1726867200	0.65	0.0134	2.10	0.65	0.65	0.65	44751001
1726781220	0.6366	0.036176	6.03	0.6366	0.6366	0.6366	1000
1726694520	0.600424	0	0.00	0.600424	0.600424	0.600424	0
1726608120	0.600424	0	0.00	0.600424	0.600424	0.600424	0
1726521720	0.600424	-0.023976	-3.84	0.6	0.61	0.6	7831
1726262940	0.6244	0.0494	8.59	0.6038	0.6244	0.6	1837
1726176420	0.575	0	0.00	0.575	0.575	0.575	0
1726090020	0.575	0	0.00	0.575	0.575	0.575	0
1726003620	0.575	0	0.00	0.575	0.575	0.575	0
1725917220	0.575	0	0.00	0.575	0.575	0.575	0
1725658020	0.575	-0.0408	-6.63	0.6	0.6	0.5699	2800
1725571440	0.6158	0	0.00	0.6158	0.6158	0.6158	0
1725485040	0.6158	-0.0342	-5.26	0.6158	0.6158	0.6158	170
1725398940	0.65	0	0.00	0.65	0.65	0.65	0
1725053340	0.65	0.06	10.17	0.59	0.65	0.59	2503000
1724966400	0.59	-0.0063	-1.06	0.5748	0.59	0.5717	9518426
1724880360	0.5963	-0.0037	-0.62	0.6	0.6	0.5963	10500654
1724794080	0.6	-0.0451	-6.99	0.6137	0.6137	0.6	3411140

Cemex SA De CV (PK)

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관