Corteva Inc【C1TV34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Corteva Inc (C1TV34)

86.64

1.23

(1.44%)

마감 13 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.64	8.3	80	87.12	80	8	83.63064516	DR
4	-1.29	-1.46707608325	87.93	89.09	80	31	88.10269091	DR
12	-6.72	-7.19794344473	93.36	96.55	80	128	91.83430071	DR
26	5.62	6.93655887435	81.02	96.55	80	146	88.79966687	DR
52	16.99	24.3933955492	69.65	96.55	68.32	331	76.34625781	DR
156	16.2	22.9982964225	70.44	96.55	54.7	1216	73.01089496	DR
260	40.34	87.1274298056	46.3	96.55	45.33	1588	66.30400569	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	86.64	1.23	1.44	87.12	87.12	86.64	6
1744320600	85.41	-0.04	-0.05	85.41	85.41	85.41	1
1744234200	85.45	3.26	3.97	83.88	85.45	83.39	10
1744147800	82.19	-2.21	-2.62	81.91	82.72	81.91	16
1744061400	84.4	-2.47	-2.84	80	84.4	80	4
1743802200	86.87	0	0.00	86.87	86.87	86.87	0
1743715800	86.87	-1.69	-1.91	86.46	86.91	86.38	16
1743629400	88.56	0	0.00	88.56	88.56	88.56	0
1743543000	88.56	0	0.00	88.56	88.56	88.56	0
1743456600	88.56	-0.27	-0.30	89.04	89.04	88.56	6
1743197400	88.83	-0.26	-0.29	88.83	88.83	88.83	200
1743110940	89.09	0	0.00	89.09	89.09	89.09	0
1743024540	89.09	0	0.00	89.09	89.09	89.09	0
1742938140	89.09	0	0.00	89.09	89.09	89.09	0
1742851740	89.09	0.89	1.01	89.01	89.09	89.01	9
1742592600	88.2	1	1.15	87.93	88.2	87.93	13
1742506140	87.2	0	0.00	87.2	87.2	87.2	0
1742419740	87.2	0	0.00	87.2	87.2	87.2	0
1742333340	87.2	0	0.00	87.2	87.2	87.2	0
1742246940	87.2	0	0.00	87.2	87.2	87.2	0
1741987740	87.2	0	0.00	87.2	87.2	87.2	0
1741901340	87.2	0	0.00	87.2	87.2	87.2	0
1741814940	87.2	-0.28	-0.32	87.2	87.2	87.2	3
1741728600	87.48	0.47	0.54	87.48	87.48	87.48	160
1741642140	87.01	-0.63	-0.72	87.01	87.01	87.01	2
1741382940	87.64	0	0.00	87.64	87.64	87.64	0
1741296540	87.64	-2.67	-2.96	88.9	88.9	87.64	12
1741210200	90.31	0	0.00	90.31	90.31	90.31	0
1740778200	90.31	0	0.00	90.31	90.31	90.31	0
1740691800	90.31	0	0.00	90.31	90.31	90.31	0
1740605400	90.31	0	0.00	90.31	90.31	90.31	0
1740519000	90.31	-0.19	-0.21	90.31	90.31	90.31	3
1740432540	90.5	-1	-1.09	90.5	90.5	90.5	700
1740173340	91.5	0	0.00	91.5	91.5	91.5	0
1740086940	91.5	0	0.00	91.5	91.5	91.5	0
1740000540	91.5	0	0.00	91.5	91.5	91.5	0
1739914140	91.5	1.98	2.21	91.57	91.57	91.5	702
1739827740	89.52	0	0.00	89.52	89.52	89.52	0
1739568540	89.52	0	0.00	89.52	89.52	89.52	0
1739482140	89.52	0	0.00	89.52	89.52	89.52	0
1739395740	89.52	0	0.00	89.52	89.52	89.52	0
1739309340	89.52	0	0.00	89.52	89.52	89.52	0
1739222940	89.52	0	0.00	89.52	89.52	89.52	0
1738963740	89.52	0	0.00	89.52	89.52	89.52	0
1738877340	89.52	-5.09	-5.38	89.52	89.52	89.52	5
1738791000	94.61	0	0.00	94.61	94.61	94.61	0
1738704600	94.61	1.25	1.34	94.61	94.61	94.61	1
1738618200	93.36	-1.92	-2.02	93.8	93.8	93.36	5
1738358940	95.28	-1.27	-1.32	95.91	95.91	95.28	4
1738272540	96.55	2.35	2.49	96.51	96.55	96.51	103
1738186200	94.2	0	0.00	94.2	94.2	94.2	0
1738099800	94.2	0	0.00	94.2	94.2	94.2	0
1738013400	94.2	0	0.00	94.2	94.2	94.2	0
1737754200	94.2	-0.18	-0.19	94.2	94.2	94.2	100
1737667800	94.38	0	0.00	94.38	94.38	94.38	0
1737581400	94.38	0	0.00	94.38	94.38	94.38	0
1737495000	94.38	0	0.00	94.38	94.38	94.38	0
1737408600	94.38	0	0.00	94.38	94.38	94.38	0
1737149400	94.38	2.38	2.59	93.36	94.38	93.36	878
1737062940	92	0	0.00	92	92	92	0
1736976540	92	0.57	0.62	92	92	92	1
1736890140	91.43	4.43	5.09	92.16	92.16	91.43	20
1736803740	87	0.72	0.83	87	87	87	3

Menlo Therapeutics

Euronext Eurozone 300 GR

Royal Bank Of Canada

FORJA TAURUS PN

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관