Crowdstrike Holdings Inc【C2RW34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Crowdstrike Holdings Inc (C2RW34)
Crowdstrike Holdings Inc (C2RW34) 과거

Crowdstrike Holdings Inc (C2RW34)

104.25

3.76

(3.74%)

마감 03 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-9.66	-8.48037924677	113.91	113.91	97	3963	101.44449076	DR
4	-1.6	-1.51157298063	105.85	119.41	97	7074	111.74824311	DR
12	4.03	4.02115346238	100.22	119.41	91.8	7827	104.38359083	DR
26	36.42	53.6930561698	67.83	119.41	62.06	12832	86.34911463	DR
52	31.95	44.1908713693	72.3	119.41	52.51	12953	77.79551059	DR
156	58.78	129.272047504	45.47	119.41	22.06	8144	62.71382955	DR
260	60.85	140.207373272	43.4	119.41	22.06	8066	62.71209973	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778200	104.25	3.76	3.74	100.49	104.25	100.49	6344
1740691740	100.49	-3.3	-3.18	106.01	107.5	100.49	2758
1740605400	103.79	4.98	5.04	98.8	105.33	98.8	3359
1740519000	98.81	-3.19	-3.13	99.96	103.4	97	7741
1740432540	102	-6.7	-6.16	111.52	111.52	99.64	4189
1740173400	108.7	-3.5	-3.12	113.91	113.91	105.71	1767
1740087000	112.2	-4.1	-3.53	115.82	115.82	108.32	4115
1740000540	116.3	-0.72	-0.62	118.25	119.16	114.9	3997
1739914140	117.02	0.03	0.03	117.4	118.99	115.26	34858
1739827800	116.99	-0.71	-0.60	116.5	118.5	115.41	12488
1739568600	117.7	-1.71	-1.43	119.4	119.41	116	3093
1739482140	119.41	7.92	7.10	113.92	119.41	113.92	2965
1739395740	111.49	-0.12	-0.11	112.86	114.72	111.05	8710
1739309400	111.61	-3.09	-2.69	114.09	114.09	111.22	3254
1739222940	114.7	2.6	2.32	110.01	114.7	110.01	7002
1738963800	112.1	1.51	1.37	110.59	113.02	110	3884
1738877340	110.59	0.43	0.39	109.34	110.93	108.59	1743
1738790940	110.16	2.93	2.73	107.35	110.57	106.36	18808
1738704600	107.23	1.33	1.26	104.5	107.23	104.5	1871
1738618200	105.9	-0.28	-0.26	104.99	105.9	101.77	8590
1738358940	106.18	1.88	1.80	105.85	108.44	104.83	6285
1738272540	104.3	-1.09	-1.03	106.64	107.94	104.26	9729
1738186200	105.39	-4.01	-3.67	106.8	108.46	103.64	6117
1738099740	109.4	11.57	11.83	97.84	109.97	97.84	19476
1738013340	97.83	-3.47	-3.43	99.27	103.17	97.72	2055
1737754200	101.3	-0.97	-0.95	101.55	102.99	100.45	15414
1737667740	102.27	1.7	1.69	102.96	102.96	99.67	1463
1737581400	100.57	0	0.00	100.57	100.57	100.57	0
1737495000	100.57	1.16	1.17	99.3	101.25	98.54	3834
1737408600	99.41	1.43	1.46	103.98	103.98	97	12684
1737149400	97.98	-1.52	-1.53	99.5	102.36	95.73	1135
1737062940	99.5	1.49	1.52	99.81	101.44	99.12	2086
1736976540	98.01	4.21	4.49	96.3	100	95.89	3522
1736890140	93.8	0.1	0.11	95.97	96.76	93.8	568
1736803740	93.7	-2.5	-2.60	95.8	95.8	92.7	53842
1736544540	96.2	-1.9	-1.94	96.4	99	95.53	6865
1736458140	98.1	-2	-2.00	99.1	101	97.6	4472
1736371740	100.1	-0.9	-0.89	98	101.66	98	2176
1736285400	101	-3	-2.88	102.18	102.6	97.72	3101
1736198940	104	4.54	4.56	99.46	104	99.4	7210
1735939740	99.46	1.96	2.01	95.55	100.79	93.8	3800
1735853400	97.5	-0.91	-0.92	98.41	98.67	95.77	2692
1735594200	98.41	-2.38	-2.36	99.34	99.34	97	2937
1735334940	100.79	-3.19	-3.07	103.97	103.97	98.61	5554
1735248540	103.98	-0.15	-0.14	103.11	103.98	101.71	16962
1734989340	104.13	2.63	2.59	101.5	104.13	99.51	5912
1734730200	101.5	2.3	2.32	98.73	101.5	91.8	3312
1734643800	99.2	-1.23	-1.22	100.01	103	97.71	6225
1734557400	100.43	-5.56	-5.25	105	108	98.9	14661
1734470940	105.99	-2.57	-2.37	108.56	111	103.22	20062
1734384540	108.56	6.21	6.07	101.02	108.56	100.9	15567
1734125340	102.35	1.36	1.35	100.2	102.35	99.5	6198
1734039000	100.99	2.19	2.22	98.51	100.99	96.81	3540
1733952540	98.8	0.55	0.56	95.7	99.99	95	12818
1733866140	98.25	0.79	0.81	96.88	98.25	94.7	3843
1733779740	97.46	-3.61	-3.57	101.07	102.6	97.3	4814
1733520600	101.07	1.66	1.67	100.22	102.59	99.1	10105
1733434200	99.41	-0.78	-0.78	100.19	100.2	97.5	14729
1733347800	100.19	3.22	3.32	97.34	100.52	96.1	27682
1733261340	96.97	0.9	0.94	96.06	97	95.41	21509

Vontobel Financial Produ...

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관