Cisco Systems Inc【0R0K】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Cisco Systems Inc (0R0K)
Cisco Systems Inc (0R0K) 과거

Cisco Systems Inc (0R0K)

63.20

-1.95

(-2.99%)

마감 02 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.65	-2.54433307633	64.85	65.15	63.65	9994	64.38571514	DE
4	2.05	3.35241210139	61.15	65.8	60.95	21276	62.76753086	DE
12	3.2	5.33333333333	60	65.8	57.9	36515	60.40826797	DE
26	13.4	26.9076305221	49.8	65.8	48.1	136882	55.57703038	DE
52	14.8	30.5785123967	48.4	65.8	45.1	144564	51.28418736	DE
156	7.7	13.8738738739	55.5	65.8	39.6425	237972	49.66980431	DE
260	23.6025	59.6060357346	39.5975	65.8	31.76	167331	49.89909201	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	63.2	-1.95	-2.99	63.2	63.2	63.2	5322
1740677400	65.15	0.55	0.85	65.15	65.15	65.15	10640
1740591000	64.599999	0.6	0.94	64.599999	64.599999	64.599999	6875
1740504600	64	0.35	0.55	64	64	64	16190
1740418200	63.65	-1.2	-1.85	63.65	63.65	63.65	9093
1740159000	64.849999	0.3	0.46	64.849999	64.849999	64.849999	7171
1740072600	64.55	-0.25	-0.39	64.55	64.55	64.55	8526
1739986200	64.8	-0.3	-0.46	64.8	64.8	64.8	6339
1739899800	65.099999	-0.7	-1.06	65.099999	65.099999	65.099999	11799
1739813400	65.8	1.35	2.09	65.8	65.8	65.8	0
1739554200	64.45	1.15	1.82	64.45	64.45	64.45	14678
1739467800	63.3	1.5	2.43	63.3	63.3	63.3	73430
1739381400	61.8	-0.8	-1.28	61.8	61.8	61.8	5904
1739295000	62.6	-0.15	-0.24	62.6	62.6	62.6	4460
1739208600	62.75	-0.1	-0.16	62.75	62.75	62.75	8071
1738949400	62.85	0.45	0.72	62.85	62.85	62.85	6746
1738863000	62.4	0.35	0.56	62.4	62.4	62.4	9074
1738776600	62.05	0.55	0.89	62.05	62.05	62.05	195378
1738690200	61.5	0.55	0.90	61.5	61.5	61.5	4654
1738603800	60.95	-0.2	-0.33	60.95	60.95	60.95	9669
1738344600	61.15	0.2	0.33	61.15	61.15	61.15	16824
1738258200	60.95	1.1	1.84	60.95	60.95	60.95	29163
1738171800	59.85	0.65	1.10	59.85	59.85	59.85	19474
1738085400	59.2	-2.95	-4.75	59.2	59.2	59.2	38073
1737999000	62.15	0	0.00	62.15	62.15	62.15	79185
1737739800	62.15	0.4	0.65	62.15	62.15	62.15	32197
1737653400	61.75	0.45	0.73	61.75	61.75	61.75	17966
1737567000	61.3	0.3	0.49	61.3	61.3	61.3	21372
1737480600	61	0.45	0.74	61	61	61	25477
1737394200	60.55	-0.05	-0.08	60.55	60.55	60.55	0
1737135000	60.6	0.2	0.33	60.6	60.6	60.6	17268
1737048600	60.4	0.25	0.42	60.4	60.4	60.4	306930
1736962200	60.15	1.1	1.86	60.15	60.15	60.15	21796
1736875800	59.05	0.5	0.85	59.05	59.05	59.05	19346
1736789400	58.55	-0.1	-0.17	58.55	58.55	58.55	17306
1736530200	58.65	-0.45	-0.76	58.65	58.65	58.65	10492
1736443800	59.1	0.4	0.68	59.1	59.1	59.1	0
1736357400	58.7	-0.3	-0.51	58.7	58.7	58.7	27691
1736271000	59	-0.45	-0.76	59	59	59	13169
1736184600	59.45	0.7	1.19	59.45	59.45	59.45	14109
1735925400	58.75	0.45	0.77	58.75	58.75	58.75	15539
1735839000	58.3	0	0.00	58.3	58.3	58.3	34419
1735666200	58.3	0	0.00	58.3	58.3	58.3	2779
1735579800	58.3	0	0.00	58.3	58.3	58.3	7174
1735320600	58.3	0	0.00	58.3	58.3	58.3	8816
1735061400	58.3	0	0.00	58.3	58.3	58.3	2501
1734975000	58.3	-0.15	-0.26	58.3	58.3	58.3	4842
1734715800	58.45	0.55	0.95	58.45	58.45	58.45	17016
1734629400	57.9	-0.75	-1.28	57.9	57.9	57.9	22733
1734543000	58.65	-0.15	-0.26	58.65	58.65	58.65	24465
1734456600	58.8	0.85	1.47	58.8	58.8	58.8	27396
1734370200	57.95	-0.95	-1.61	57.95	57.95	57.95	19121
1734111000	58.9	-0.4	-0.67	58.9	58.9	58.9	14318
1734024600	59.3	0.55	0.94	59.3	59.3	59.3	388176
1733938200	58.75	0.05	0.09	58.75	58.75	58.75	32585
1733851800	58.7	-0.7	-1.18	58.7	58.7	58.7	19852
1733765400	59.4	-0.6	-1.00	59.4	59.4	59.4	21140
1733506200	60	-0.1	-0.17	60	60	60	281925
1733419800	60.1	0.35	0.59	60.1	60.1	60.1	27926
1733333400	59.75	0.35	0.59	59.75	59.75	59.75	11588
1733247000	59.4	-0.1	-0.17	59.4	59.4	59.4	14550
1733160600	59.5	0	0.00	59.5	59.5	59.5	55052

Great West Lifeco (PK)

White Cliff Nickel

Hexagon Composites ASA

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관