Canal+ S.a【CAN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Canal+ S.a (CAN)

183.60

-4.80

(-2.55%)

마감 23 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.35	-1.79192297406	186.95	193.2	181.7	2357853	189.12912519	DE
4	-10.4	-5.36082474227	194	195.9	177.25	2895857	188.33496122	DE
12	183.05	33281.8181818	0.55	299.9	0.55	5027147	206.08782425	DE
26	183.05	33281.8181818	0.55	299.9	0.55	2204211	206.08782425	DE
52	183.05	33281.8181818	0.55	299.9	0.55	1119326	206.08782425	DE
156	183.05	33281.8181818	0.55	299.9	0.55	377036	206.08782425	DE
260	183.05	33281.8181818	0.55	299.9	0.55	225628	206.08782425	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	183.6	-4.8	-2.55	189	190.4	181.7	2807677
1740072600	188.4	-1.2	-0.63	188.9	190.7	186.5	2625481
1739986200	189.6	1.2	0.64	188.6	193.2	187.6	1595654
1739899800	188.4	-2	-1.05	190.7	192.4	188.4	4628650
1739813400	190.4	-0.45	-0.24	190.85	193	190.4	1157020
1739554200	190.85	4.45	2.39	186.95	191.95	184.15	1782459
1739467800	186.4	0.25	0.13	186.5	188.3	184.45	1966042
1739381400	186.15	0.8	0.43	184.3	193.3	182.05	1827771
1739295000	185.35	-5.65	-2.96	189.6	191	181.35	2449771
1739208600	191	1	0.53	190.8	194.55	187	2021690
1738949400	190	1.55	0.82	188	192.6	186.6	1400818
1738863000	188.45	-1.55	-0.82	185.6	193.85	184.6	2853743
1738776600	190	5	2.70	182.55	190.65	180.55	3918870
1738690200	185	-4	-2.12	184.2	191.05	184.2	2203391
1738603800	189	5.25	2.86	179.45	191.6	177.25	3091823
1738344600	183.75	-1.25	-0.68	185	185.95	180.65	5413518
1738258200	185	1	0.54	184.35	187	183.85	3046321
1738171800	184	-6.7	-3.51	188.4	191.95	184	1461601
1738085400	190.7	0.6	0.32	192	194.5	188.3	1541749
1737999000	190.1	-1.3	-0.68	189.8	192.9	183.9	4228797
1737739800	191.4	-3.6	-1.85	194	195.9	191.1	8701977
1737653400	195	-11.3	-5.48	201.4	204	193	5759743
1737567000	206.3	6.3	3.15	200	208.7	199.3	2135417
1737480600	200	1.3	0.65	195.2	201	190	1952158
1737394200	198.7	-1.9	-0.95	199	202.8	198.7	2426553
1737135000	200.6	4.8	2.45	194.9	203.6	194.6	2924847
1737048600	195.8	-1.6	-0.81	199	199	192	2935935
1736962200	197.4	-0.3	-0.15	198	200.8	187.6	2897412
1736875800	197.7	2	1.02	193.3	199.1	192.4	1958092
1736789400	195.7	-4.9	-2.44	198.2	203	190.8	3441781
1736530200	200.6	3.2	1.62	196	204.6	196	3240736
1736443800	197.4	3.1	1.60	194	200.6	190.4	5150982
1736357400	194.3	-11.3	-5.50	206	206	194.3	9016489
1736271000	205.6	-4.4	-2.10	206.8	214.2	205.6	2892851
1736184600	210	6	2.94	204	210.8	199.2	3517748
1735925400	204	1	0.49	200.6	207.8	199.6	2118717
1735839000	203	0	0.00	200.4	203.6	197.9	9919919
1735666200	203	8	4.10	195	204.2	192.5	929322
1735579800	195	0.3	0.15	193.3	196.4	188.8	4465029
1735320600	194.7	3.4	1.78	190	198.8	188.1	3868292
1735061400	191.3	-5.05	-2.57	196.2	198.5	191.3	2264860
1734975000	196.35	-4.65	-2.31	193.65	202.9	193.05	4581044
1734715800	201	4.8	2.45	194.5	202.4	186.1	23211539
1734629400	196.2	-35.7	-15.39	227.2	229.8	187	21212863
1734543000	231.9	20.85	9.88	215.5	232.95	207.85	12798676
1734456600	211.05	-15.35	-6.78	230.1	236.8	206.05	18284114
1734370200	226.4	225.85	41,063.64	290	299.89999	211.1	74725107
1734111000	0.55	0	0.00	0.55	0.55	0.55	0
1734024600	0.55	0	0.00	0.55	0.55	0.55	0
1733938200	0.55	0	0.00	0.55	0.55	0.55	0
1733851800	0.55	0	0.00	0.55	0.55	0.55	0
1733765400	0.55	0	0.00	0.55	0.55	0.55	0
1733506200	0.55	0	0.00	0.55	0.55	0.55	0
1733419800	0.55	0	0.00	0.55	0.55	0.55	0
1733333400	0.55	0	0.00	0.55	0.55	0.55	0
1733247000	0.55	0	0.00	0.55	0.55	0.55	0
1733160600	0.55	0	0.00	0.55	0.55	0.55	0
1732901400	0.55	0	0.00	0.55	0.55	0.55	0
1732815000	0.55	0	0.00	0.55	0.55	0.55	0
1732728600	0.55	0	0.00	0.55	0.55	0.55	0
1732642200	0.55	0	0.00	0.55	0.55	0.55	0
1732555800	0.55	0	0.00	0.55	0.55	0.55	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관