Hot Features
프리미엄
Citizens Financial Group Inc (C1FG34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.11 | 9.48656919415 | 264.69 | 289.8 | 264.69 | 22 | 266.06571429 | DR |
| 4 | 26.42 | 10.0311337231 | 263.38 | 289.8 | 263.38 | 14 | 268.05884615 | DR |
| 12 | 53.2 | 22.4852071006 | 236.6 | 290.92 | 236.6 | 10 | 268.47528487 | DR |
| 26 | 50.8 | 21.2552301255 | 239 | 290.92 | 215.4 | 15 | 246.85529056 | DR |
| 52 | 130.8 | 82.2641509434 | 159 | 290.92 | 153.44 | 17 | 230.98593271 | DR |
| 156 | 14.81 | 5.38565038729 | 274.99 | 290.92 | 116 | 35 | 229.07611851 | DR |
| 260 | 148.88 | 105.648594947 | 140.92 | 290.92 | 80.13 | 101 | 183.42790142 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 289.8 | 11.65 | 4.19 | 289.52 | 289.8 | 289.52 | 5 |
| 1737062940 | 278.14999 | -5.21 | -1.84 | 278.14999 | 278.14999 | 278.14999 | 3 |
| 1736976540 | 283.36 | 6.61 | 2.39 | 283.36 | 283.36 | 283.36 | 1 |
| 1736890140 | 276.75 | 9.71 | 3.64 | 276.75 | 276.75 | 276.75 | 1 |
| 1736803740 | 267.04 | 1.62 | 0.61 | 267.04 | 267.04 | 267.04 | 3 |
| 1736544540 | 265.42 | -2.85 | -1.06 | 264.69 | 265.42 | 264.69 | 104 |
| 1736458140 | 268.27 | -4.59 | -1.68 | 268.27 | 273.12 | 268.27 | 5 |
| 1736371740 | 272.86 | -2.54 | -0.92 | 272.86 | 272.86 | 272.86 | 2 |
| 1736285400 | 275.39999 | 2.37 | 0.87 | 275.39999 | 275.39999 | 275.39999 | 1 |
| 1736198940 | 273.02999 | 3.32 | 1.23 | 274.68 | 274.68 | 273.02999 | 14 |
| 1735939800 | 269.70999 | 0 | 0.00 | 269.70999 | 269.70999 | 269.70999 | 0 |
| 1735853400 | 269.70999 | -1.91 | -0.70 | 269.70999 | 269.70999 | 269.70999 | 11 |
| 1735594200 | 271.62 | 0.62 | 0.23 | 270 | 271.62 | 270 | 22 |
| 1735334940 | 271 | 1.36 | 0.50 | 271 | 271 | 271 | 10 |
| 1735248540 | 269.64 | 0.8 | 0.30 | 269.64 | 269.64 | 269.64 | 16 |
| 1734989340 | 268.83999 | 5.46 | 2.07 | 268.83999 | 268.83999 | 268.83999 | 10 |
| 1734730200 | 263.38 | 4.45 | 1.72 | 263.38 | 263.38 | 263.38 | 5 |
| 1734643800 | 258.93 | -16.94 | -6.14 | 258.93 | 258.93 | 258.93 | 11 |
| 1734557400 | 275.87 | 3.43 | 1.26 | 275.87 | 275.87 | 275.87 | 10 |
| 1734470940 | 272.44 | -4.11 | -1.49 | 272.44 | 272.44 | 272.44 | 1 |
| 1734384540 | 276.55 | -0.2 | -0.07 | 273.83999 | 276.55 | 273.83999 | 5 |
| 1734125340 | 276.75 | 2.05 | 0.75 | 276.75 | 276.75 | 276.75 | 2 |
| 1734039000 | 274.7 | -13.14 | -4.57 | 274.7 | 274.7 | 274.7 | 4 |
| 1733952540 | 287.83999 | 2.94 | 1.03 | 287.83999 | 287.83999 | 287.83999 | 2 |
| 1733866140 | 284.89999 | 0.73 | 0.26 | 284.89999 | 284.89999 | 284.89999 | 1 |
| 1733779800 | 284.17 | 0 | 0.00 | 284.17 | 284.17 | 284.17 | 0 |
| 1733520600 | 284.17 | 1.96 | 0.69 | 284.17 | 284.17 | 284.17 | 6 |
| 1733434200 | 282.20999 | -1.99 | -0.70 | 283.64 | 283.64 | 282.20999 | 26 |
| 1733347740 | 284.2 | 0 | 0.00 | 284.2 | 284.2 | 284.2 | 0 |
| 1733261340 | 284.2 | -2.9 | -1.01 | 284.2 | 284.2 | 284.2 | 2 |
| 1733174940 | 287.1 | 0.58 | 0.20 | 287.1 | 287.1 | 287.1 | 7 |
| 1732915740 | 286.52 | 3.16 | 1.12 | 286.52 | 286.52 | 286.52 | 11 |
| 1732829400 | 283.36 | 0 | 0.00 | 283.36 | 283.36 | 283.36 | 0 |
| 1732743000 | 283.36 | 4.76 | 1.71 | 290.92 | 290.92 | 283.36 | 9 |
| 1732656600 | 278.6 | -4.53 | -1.60 | 288.12 | 288.12 | 278.6 | 14 |
| 1732570140 | 283.13 | 7.19 | 2.61 | 283.89 | 283.89 | 283.13 | 6 |
| 1732310940 | 275.94 | 1.54 | 0.56 | 275.94 | 275.94 | 275.94 | 9 |
| 1732224600 | 274.39999 | 9.53 | 3.60 | 274.39999 | 274.39999 | 274.39999 | 3 |
| 1732051800 | 264.87 | -3.35 | -1.25 | 264.87 | 264.87 | 264.87 | 9 |
| 1731965340 | 268.22 | -1.74 | -0.64 | 268.22 | 268.22 | 268.22 | 9 |
| 1731619800 | 269.95999 | 1.55 | 0.58 | 269.95999 | 269.95999 | 269.95999 | 3 |
| 1731533400 | 268.41 | -0.6 | -0.22 | 268.41 | 268.41 | 268.41 | 2 |
| 1731446940 | 269.01 | -1.92 | -0.71 | 269.01 | 269.01 | 269.01 | 1 |
| 1731360540 | 270.93 | 6.25 | 2.36 | 277.94 | 277.94 | 270.93 | 3 |
| 1731101400 | 264.68 | 2.28 | 0.87 | 268.32 | 268.32 | 264.68 | 6 |
| 1731014940 | 262.39999 | -10.48 | -3.84 | 264.39 | 264.39 | 262.39999 | 106 |
| 1730928600 | 272.88 | 31.92 | 13.25 | 270.05 | 272.88 | 270.05 | 8 |
| 1730842200 | 240.96 | -0.47 | -0.19 | 240.96 | 240.96 | 240.96 | 1 |
| 1730755800 | 241.43 | -7.93 | -3.18 | 241.43 | 241.43 | 241.43 | 7 |
| 1730496600 | 249.36 | 5.09 | 2.08 | 249.36 | 249.36 | 249.36 | 1 |
| 1730410200 | 244.27 | -1.97 | -0.80 | 244.27 | 244.27 | 244.27 | 7 |
| 1730323800 | 246.24 | 3.45 | 1.42 | 246.24 | 246.24 | 246.24 | 3 |
| 1730237340 | 242.79 | -1.49 | -0.61 | 242.79 | 242.79 | 242.79 | 3 |
| 1730151000 | 244.28 | 7.68 | 3.25 | 244.28 | 244.28 | 244.28 | 2 |
| 1729891800 | 236.6 | -1.41 | -0.59 | 236.6 | 236.6 | 236.6 | 1 |
| 1729805400 | 238.01 | 1.85 | 0.78 | 238.01 | 238.01 | 238.01 | 1 |
| 1729719000 | 236.16 | -1.66 | -0.70 | 237.82 | 237.82 | 236.16 | 104 |
| 1729632600 | 237.82 | 4.26 | 1.82 | 237.82 | 237.82 | 237.82 | 10 |
| 1729546140 | 233.56 | -7.16 | -2.97 | 233.56 | 233.56 | 233.56 | 1 |
