Conoco Phillips【COPH34】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Conoco Phillips (COPH34)

48.40

0.56

(1.17%)

마감 05 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.99	-3.96098726115	50.24	50.83	47.28	3562	48.31870227	DR
4	-2.48	-4.88862605953	50.73	53.99	47.28	5920	51.71744684	DR
12	-5.89	-10.8792020687	54.14	55.88	47.28	5694	51.95303709	DR
26	-1.99	-3.96098726115	50.24	55.88	46.22	5110	51.25235655	DR
52	2.55	5.57986870897	45.7	57.63	45.15	5013	51.41180994	DR
156	7.55961506	18.5783817753	40.69038494	66.30680153	35.71570882	6844	46.98908861	DR
260	27.33836752	130.732823208	20.91163248	66.30680153	10.21591224	6069	40.88358655	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	-0.89	-1.71	51.3	51.87	51.01	2705
1737581400	51.94	0	0.00	51.94	51.94	51.94	0
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
1731619800	54.9	0.45	0.83	54.65	54.9	53.8	6756
1731533400	54.45	1.15	2.16	53.4	54.45	52.85	450
1731446940	53.3	-0.3	-0.56	54.14	54.16	53.3	1198
1731360540	53.6	0.29	0.54	54.32	54.32	53.6	2098
1731101400	53.31	-0.38	-0.71	52.84	53.89	52.84	1113
1731014940	53.69	-1.22	-2.22	54.25	55.55	53.45	1356
1730928600	54.91	1.83	3.45	53.35	54.91	53.35	6197
1730842200	53.08	0.3	0.57	52.85	53.1	52.1	3356

Conoco Phillips

Waste Connections

La Poste Regular Interes...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관