C&c Group Plc【CCR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

C&c Group Plc (CCR)

144.40

-3.60

(-2.43%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.6	-2.43243243243	148	149.8	142.8	561198	146.09291972	DE
4	-2.4	-1.6348773842	146.8	150	139	618818	145.614253	DE
12	-4.6	-3.08724832215	149	153.4	139	635752	146.84185924	DE
26	-13.2	-8.37563451777	157.6	166	139	633624	152.30291327	DE
52	-6	-3.98936170213	150.4	178.2	139	680703	156.15018548	DE
156	-82.2	-36.2753751103	226.6	232.6	120.4	841477	165.12409514	DE
260	-216.6	-60	361	381	120.4	1017383	197.56989633	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738085400	148	3.8	2.64	144.19999	149.8	144.19999	675866
1737999000	144.19999	0.4	0.28	143	145.4	142.8	413230
1737739800	143.8	-3	-2.04	147	148.4	143.8	649310
1737653400	146.8	-0.6	-0.41	146.8	147.6	146.6	688874
1737567000	147.4	-0.2	-0.14	148	149	147.19999	378712
1737480600	147.6	0.4	0.27	146	148.6	146	332549
1737394200	147.19999	-0.8	-0.54	148.4	149.19999	145.8	236213
1737135000	148	1.4	0.95	149	149.8	144.8	1018273
1737048600	146.6	0.8	0.55	143	146.6	143	896452
1736962200	145.8	5.8	4.14	143.6	146.4	141.19999	784039
1736875800	140	1	0.72	140	140.6	139.19999	461493
1736789400	139	-4.4	-3.07	145.4	145.4	139	525856
1736530200	143.4	-1.4	-0.97	148.4	148.4	143	1138387
1736443800	144.8	1	0.70	143	145.6	141.19999	993487
1736357400	143.8	-4.2	-2.84	147	148.4	143.8	784676
1736271000	148	-1.4	-0.94	148.8	149.6	147.6	523789
1736184600	149.4	1.2	0.81	146	150	146	797618
1735925400	148.19999	1.8	1.23	146	148.19999	146	197751
1735839000	146.4	0.4	0.27	146.8	149.8	146	260964
1735666200	146	-2	-1.35	147.6	148.6	146	91765
1735579800	148	-0.4	-0.27	145	148.8	145	290207
1735320600	148.4	0.4	0.27	148.6	149	147.19999	150882
1735061400	148	0.2	0.14	148.8	148.8	147.6	60415
1734975000	147.8	-0.6	-0.40	144.4	148.8	144.4	285720
1734715800	148.4	1.4	0.95	146	148.4	145.6	1344081
1734629400	147	1.2	0.82	145	148	143.6	1118293
1734543000	145.8	-0.2	-0.14	147	147.4	144.8	1032306
1734456600	146	-5.4	-3.57	150	150	145.4	713837
1734370200	151.4	3	2.02	148.6	151.4	148	1441676
1734111000	148.4	-1.8	-1.20	149.8	151	148	592378
1734024600	150.19999	2.4	1.62	144.19999	151	144.19999	519955
1733938200	147.8	1.8	1.23	149.4	149.4	146	340306
1733851800	146	-0.6	-0.41	143.8	147.8	143.8	304758
1733765400	146.6	-1.2	-0.81	150	150	146	570619
1733506200	147.8	2.4	1.65	143.19999	149.4	143.19999	414269
1733419800	145.4	-3.6	-2.42	148	149	145.4	1935529
1733333400	149	1.4	0.95	147.6	150	147.6	2240168
1733247000	147.6	0.8	0.54	147.19999	148.4	147.19999	435591
1733160600	146.8	-1.2	-0.81	147	149	146.8	312562
1732901400	148	-0.6	-0.40	150	150.4	147.4	422878
1732815000	148.6	-1.4	-0.93	150	151.19999	148.6	423425
1732728600	150	2	1.35	153.4	153.4	149.19999	403477
1732642200	148	-1.4	-0.94	149	150	147.6	367047
1732555800	149.4	2	1.36	147.6	150.19999	147.6	726287
1732296600	147.4	2	1.38	144	148.4	144	388780
1732210200	145.4	0	0.00	148.4	148.4	144.19999	791916
1732123800	145.4	0.4	0.28	148	148	143.4	453019
1732037400	145	0.2	0.14	144.8	145.19999	144	563613
1731951000	144.8	-2.2	-1.50	151.19999	151.19999	144.19999	335890
1731691800	147	-2.4	-1.61	148	150	146.8	428691
1731605400	149.4	2	1.36	145	149.6	145	463998
1731519000	147.4	1	0.68	145	148.6	145	1034237
1731432600	146.4	-0.8	-0.54	145	147	145	381231
1731346200	147.19999	2.6	1.80	149	149	146.4	815411
1731087000	144.6	-1.8	-1.23	145.4	146.4	144.6	510796
1731000600	146.4	0.4	0.27	149.19999	149.19999	145.6	663009
1730914200	146	-0.2	-0.14	149	150.19999	144.8	1111307
1730827800	146.19999	-0.2	-0.14	146	147.4	145.4	785442
1730741400	146.4	-1.6	-1.08	149	149.19999	145.6	684801
1730482200	148	0.6	0.41	147	149.4	146.19999	443550
1730395800	147.4	-5	-3.28	151.4	151.8	145.8	677831
1730309400	152.4	-2.4	-1.55	155.4	156.4	152.4	825879
1730223000	154.8	-6.8	-4.21	161	161	152.6	872996

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관