Conoco Phillips【COPH34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Conoco Phillips (COPH34)

45.30

-0.21

(-0.46%)

마감 18 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2	-4.22386483633	47.35	50.5	45.24	8572	46.65401731	DR
4	-8.5	-15.7845868152	53.85	53.98	45.24	6267	48.77295767	DR
12	-10.49	-18.7858166189	55.84	55.84	45.24	6204	50.82927366	DR
26	-5.5	-10.8161258604	50.85	55.88	45.24	5142	50.91291033	DR
52	-0.75	-1.62689804772	46.1	57.63	45.15	5203	51.24926388	DR
156	6.3755951	16.35841552	38.9744049	66.30680153	35.71570882	6886	47.03762627	DR
260	24.31175152	115.559769831	21.03824848	66.30680153	10.21591224	6044	41.17638618	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739827800	45.35	-0.16	-0.35	46.21	46.21	45.24	1907
1739568600	45.51	-1.29	-2.76	46.8	46.87	45.35	13068
1739482140	46.8	-0.15	-0.32	47	50.5	46.25	15344
1739395740	46.95	-1.57	-3.24	48.52	48.59	46.9	8581
1739309400	48.52	0.22	0.46	48.64	49.28	47.75	2318
1739222940	48.3	0.95	2.01	47.35	48.3	47.24	3551
1738963800	47.35	-0.33	-0.69	48.32	48.54	47.35	8290
1738877340	47.68	-0.97	-1.99	48.32	48.49	47.56	2812
1738790940	48.65	0.4	0.83	47.81	48.65	47.81	8684
1738704600	48.25	0.41	0.86	47.8	48.5	47.28	3227
1738618200	47.84	0.01	0.02	47.85	48.72	47.56	7365
1738358940	47.83	-1.56	-3.16	49.68	49.68	47.83	4042
1738272540	49.39	0.34	0.69	49.48	50.32	49.29	2671
1738186200	49.05	0.04	0.08	49.08	49.88	49.01	1525
1738099740	49.01	-1.54	-3.05	50.24	50.83	49.01	2205
1738013340	50.55	0.19	0.38	49.95	50.99	49.95	1389
1737754200	50.36	-0.69	-1.35	51.64	51.64	50.05	1707
1737667740	51.05	-0.45	-0.87	51.3	51.87	51.01	2705
1737581400	51.5	-0.44	-0.85	51.62	52.28	51	1251
1737495000	51.94	-0.76	-1.44	53.41	53.41	51.94	14455
1737408600	52.7	-1.15	-2.14	53.85	53.98	52.7	15131
1737149400	53.85	-0.14	-0.26	53.99	53.99	52.9	8681
1737062940	53.99	1.27	2.41	51.66	53.99	51.66	2328
1736976540	52.72	-1.2	-2.23	53.93	53.93	52.68	6577
1736890140	53.92	1.36	2.59	52.95	53.92	52.18	10110
1736803740	52.56	1.06	2.06	51.44	53.36	51.44	4746
1736544540	51.5	0.65	1.28	51.9	52.79	51.3	13063
1736458140	50.85	0.03	0.06	51.95	51.95	50.85	789
1736371740	50.82	-0.73	-1.42	50.8	52.2	50.8	3805
1736285400	51.55	0.69	1.36	50.73	52.25	50.61	9190
1736198940	50.86	-1.67	-3.18	52.15	52.15	50.5	2248
1735939740	52.53	1.22	2.38	51.8	52.53	51.51	21638
1735853400	51.31	1.2	2.39	51.13	52.24	50.11	3705
1735594200	50.11	0.27	0.54	50.56	50.56	49.51	434
1735334940	49.84	0.14	0.28	49.93	50.55	49.81	1722
1735248540	49.7	0.26	0.53	49.76	50.2	49.52	2597
1734989340	49.44	0.76	1.56	48.65	49.87	48.65	3147
1734730200	48.68	-2.2	-4.32	48.5	48.9	48.09	4348
1734643800	50.88	0.04	0.08	50.52	50.88	48.68	6591
1734557400	50.84	0.45	0.89	49.48	51.1	49.48	8095
1734470940	50.39	-1.19	-2.31	51.55	51.55	49.51	16062
1734384540	51.58	0.66	1.30	50.6	51.58	50.46	11429
1734125340	50.92	-0.08	-0.16	51	51.75	50.54	3636
1734039000	51	-0.35	-0.68	50.51	51.15	50.28	5180
1733952540	51.35	-0.24	-0.47	51.95	51.95	50.73	3118
1733866140	51.59	-0.74	-1.41	52.33	52.36	51.59	2434
1733779740	52.33	0.07	0.13	53.59	53.59	52.3	5014
1733520600	52.26	-0.2	-0.38	52.47	52.96	51.76	10989
1733434200	52.46	0.55	1.06	52.3	52.76	51.76	5588
1733347800	51.91	-2.1	-3.89	54.01	54.01	51.84	17853
1733261340	54.01	0.48	0.90	54.3	54.3	53.53	6714
1733174940	53.53	-0.8	-1.47	54.79	55.1	53.5	2599
1732915740	54.33	0.24	0.44	54.09	55.15	53.68	4325
1732829400	54.09	0.21	0.39	53.88	54.12	52.95	1104
1732743000	53.88	2.49	4.85	52.2	53.88	52.15	4281
1732656600	51.39	-0.22	-0.43	51.65	52.1	50.72	3129
1732570140	51.61	-2.75	-5.06	55.84	55.84	51.57	4865
1732310940	54.36	0.27	0.50	54.25	54.61	54.16	3871
1732224600	54.09	-0.02	-0.04	55	55.88	54.06	4486
1732051800	54.11	-0.59	-1.08	54.77	54.87	54.1	4476
1731965340	54.7	-0.2	-0.36	54.72	54.88	54.1	5203

Conoco Phillips

China Zhong Qi (CE)

CAT Strategic Metals

Centre Hospitalier Unive...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관