Carclo Plc【CAR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Carclo Plc (CAR)

22.00

-1.30

(-5.58%)

마감 06 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4	-5.98290598291	23.4	23.6	22.4	103545	22.83991984	DE
4	-1.6	-6.77966101695	23.6	27.2	22.4	145933	24.31461328	DE
12	-12.6	-36.4161849711	34.6	39	22.4	204100	28.6635236	DE
26	-4.2	-16.0305343511	26.2	42	22.4	237090	32.07302891	DE
52	13.78	167.639902676	8.22	42	6.2	218085	26.78461207	DE
156	-10	-31.25	32	42	6.2	174629	21.82645937	DE
260	11.55	110.526315789	10.45	71	3.1	300397	25.09773614	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738690200	23.3	0.8	3.56	23	23.3	23	36350
1738603800	22.5	-0.8	-3.43	22.5	22.5	22.5	80095
1738344600	23.3	0.7	3.10	23	23.3	23	53584
1738258200	22.6	-0.6	-2.59	23.2	23.2	22.4	232249
1738171800	23.2	-0.4	-1.69	23.4	23.6	22.8	115447
1738085400	23.6	-1.1	-4.45	23.6	24	23.4	179212
1737999000	24.7	0.8	3.35	23.6	24.7	23.6	78001
1737739800	23.9	-1.4	-5.53	24	24.8	23.6	71757
1737653400	25.3	-0.9	-3.44	25	25.3	25	49729
1737567000	26.2	-0.5	-1.87	26.2	26.2	26.2	45019
1737480600	26.7	-0.5	-1.84	27	27	26.2	71978
1737394200	27.2	0.8	3.03	27	27.2	26.8	121590
1737135000	26.4	1.4	5.60	26.8	27	26.4	436368
1737048600	25	0.1	0.40	24.8	25	24.8	67109
1736962200	24.9	-0.3	-1.19	25	25.4	24.6	124811
1736875800	25.2	0.2	0.80	24.6	25.2	24.6	26488
1736789400	25	1.3	5.49	23.8	25	23.8	102115
1736530200	23.7	0.4	1.72	23.2	23.8	22.8	183069
1736443800	23.3	-0.8	-3.32	23.4	24	22.8	742595
1736357400	24.1	0.2	0.84	23.6	24.1	23	101101
1736271000	23.9	-0.1	-0.42	23.8	24.2	23.6	152056
1736184600	24	-1.1	-4.38	24.6	24.6	23.4	302407
1735925400	25.1	0.1	0.40	23.4	25.1	23.4	111276
1735839000	25	1.2	5.04	24	25	23.4	80145
1735666200	23.8	0.4	1.71	23.6	23.8	23.6	197394
1735579800	23.4	-2.6	-10.00	25	25	23	475196
1735320600	26	0.2	0.78	25.2	26	25	53576
1735061400	25.8	0	0.00	25.8	25.8	25.8	2091
1734975000	25.8	0	0.00	25	26.8	25	22757
1734715800	25.8	0	0.00	25.8	25.8	25.8	45323
1734629400	25.8	0.6	2.38	24.2	25.8	23.6	210679
1734543000	25.2	-1.8	-6.67	27	27	24.8	430103
1734456600	27	-1	-3.57	28	28.8	27	232062
1734370200	28	-1.9	-6.35	29.6	29.6	26.8	416324
1734111000	29.9	0.7	2.40	29.4	29.9	29.4	41188
1734024600	29.2	-0.5	-1.68	29.4	29.4	29.2	59267
1733938200	29.7	2.3	8.39	28	29.7	28	162685
1733851800	27.4	-0.2	-0.72	27.6	27.6	27.4	139536
1733765400	27.6	-2.4	-8.00	31.8	31.8	27	666357
1733506200	30	-1.9	-5.96	31	31	29	626365
1733419800	31.9	-6	-15.83	35.2	36	31	1554322
1733333400	37.9	2.2	6.16	36.8	38.8	36.8	251297
1733247000	35.7	0.7	2.00	35.8	35.8	35	115432
1733160600	35	2	6.06	34	39	34	530233
1732901400	33	0.2	0.61	33	33	33	102827
1732815000	32.799999	-1.1	-3.24	32.799999	32.799999	32.799999	30671
1732728600	33.9	-0.9	-2.59	34.2	34.4	33.4	166442
1732642200	34.8	2.7	8.41	33	35	32.799999	367580
1732555800	32.1	-0.5	-1.53	32.2	33	31.8	124989
1732296600	32.6	0.2	0.62	32.6	32.6	32.6	32867
1732210200	32.4	1.1	3.51	31.8	32.4	31.8	197409
1732123800	31.3	-2.2	-6.57	33	33	31.3	144982
1732037400	33.5	-0.7	-2.05	33	34	33	201625
1731951000	34.2	0.8	2.40	34	35	34	20442
1731691800	33.4	-2	-5.65	35.6	35.6	33.4	174524
1731605400	35.4	0.3	0.85	35.8	36.8	35.4	236616
1731519000	35.1	0.8	2.33	34.6	35.1	34.6	207209
1731432600	34.3	0.3	0.88	34.3	34.3	34.3	104071
1731346200	34	-0.6	-1.73	35.4	35.4	34	54120
1731087000	34.6	-0.8	-2.26	34.8	34.8	34.6	117454
1731000600	35.4	-0.7	-1.94	36.4	36.4	35.4	121407
1730914200	36.1	4	12.46	32.799999	37.6	32.799999	436843
1730827800	32.1	0	0.00	32.1	32.1	32.1	8458

Renaissance IPO

Exchange Traded

Societe Generale Effekten

UK Treasury null

WisdomTree BTP 10Y 3x Da...

Spdr Bbg Barclays Global...

Deferred Settlement Trad...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관