Castelnau Group Limited【CGL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Castelnau Group Limited (CGL)
Castelnau Group Limited (CGL) 과거

Castelnau Group Limited (CGL)

94.00

0.00

( 0.00% )

업데이트: 17:00:21

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-1.05263157895	95	95	94	2341	94.7772273	DE
4	-0.75	-0.791556728232	94.75	95.25	94	8407	94.76238098	DE
12	-6.5	-6.46766169154	100.5	100.5	93.5	8738	96.86884472	DE
26	15.5	19.7452229299	78.5	102	75.5	11812	95.79997239	DE
52	19	25.3333333333	75	102	72	11645	87.12722219	DE
156	-12	-11.320754717	106	106	66	26007	84.9698771	DE
260	-614.5	-86.7325335215	708.5	708.5	66	16097	85.68237725	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732901400	94	0	0.00	94	94	94	8
1732815000	94	-1	-1.05	95	95	94	2600
1732728600	95	0	0.00	95	95	95	9099
1732642200	95	0	0.00	95	95	95	0
1732555800	95	0	0.00	95	95	95	0
1732296600	95	0	0.00	95	95	95	10793
1732210200	95	0	0.00	95	95	95	0
1732123800	95	0	0.00	95	95	95	6569
1732037400	95	0	0.00	95	95	95	0
1731951000	95	0	0.00	95	95	95	5000
1731691800	95	0	0.00	95	95	95	3274
1731605400	95	0	0.00	95	95	95	0
1731519000	95	0	0.00	95	95	95	0
1731432600	95	0	0.00	95	95	95	0
1731346200	95	0	0.00	95	95	95	0
1731087000	95	0	0.00	95	95	95	0
1731000600	95	0	0.00	95	95	95	0
1730914200	95	0.5	0.53	94.5	95.25	94.5	56107
1730827800	94.5	-0.25	-0.26	94.75	94.75	94.5	74691
1730741400	94.75	0	0.00	94.75	94.75	94.75	0
1730482200	94.75	-1.75	-1.81	94.75	94.75	94.5	10000
1730395800	96.5	0	0.00	96.5	96.5	96.5	2129
1730309400	96.5	-3	-3.02	96.5	96.5	96.5	0
1730223000	99.5	3	3.11	96.5	99.5	96.5	5895
1730136600	96.5	1.5	1.58	97	97	96.5	2
1729873800	95	-2	-2.06	97	97	95	5023
1729787400	97	0	0.00	97	97	97	0
1729701000	97	0	0.00	97	97	97	3076
1729614600	97	0	0.00	97	97	97	0
1729528200	97	0	0.00	97	97	97	0
1729269000	97	0	0.00	97	97	97	4030
1729182600	97	0.5	0.52	96.5	97	96.5	72357
1729096200	96.5	0	0.00	96.5	96.5	96.5	0
1729009800	96.5	0	0.00	96.5	96.5	96.5	5446
1728923400	96.5	-1.5	-1.53	96.5	96.5	96.5	0
1728664200	98	0	0.00	96.5	98	93.5	32221
1728577800	98	1.5	1.55	96.5	98	96.5	28000
1728491400	96.5	0	0.00	96.5	96.5	96.5	2700
1728405000	96.5	0.5	0.52	96	96.5	96	0
1728318600	96	-2	-2.04	96	96	96	20000
1728059400	98	0	0.00	96.5	98	95.5	52171
1727973000	98	1.5	1.55	96.5	98	94	11131
1727886600	96.5	-1	-1.03	97.5	97.5	95	17383
1727800200	97.5	0	0.00	97.5	97.5	96	1342
1727713800	97.5	0	0.00	97.5	97.5	97.5	3209
1727454600	97.5	0	0.00	97.5	97.5	97.5	0
1727368200	97.5	0	0.00	97.5	97.5	97.5	0
1727281800	97.5	-1	-1.02	98.5	98.5	97	5000
1727195400	98.5	-1	-1.01	99.5	99.5	98.5	14000
1727109000	99.5	0	0.00	99.5	99.5	98	3953
1726849800	99.5	0	0.00	99.5	99.5	99.5	0
1726763400	99.5	0	0.00	99.5	99.5	98	0
1726677000	99.5	0	0.00	99.5	99.5	99.5	0
1726590600	99.5	0	0.00	99.5	99.5	99.5	0
1726504200	99.5	-1	-1.00	100.5	100.5	98	6349
1726245000	100.5	0	0.00	100.5	100.5	98.5	5266
1726158600	100.5	0	0.00	100.5	100.5	100.5	0
1726072200	100.5	1.5	1.52	100.5	100.5	100.5	17
1725985800	99	-1.5	-1.49	100.5	100.5	99	16750
1725899400	100.5	1.5	1.52	100.5	100.5	100.5	37407
1725640200	99	0	0.00	100.5	100.5	99	5000
1725553800	99	-1.5	-1.49	100.5	101	99	2177
1725467400	100.5	-0.5	-0.50	101	101	98	0
1725381000	101	0	0.00	101	101	99	7535
1725294600	101	0	0.00	101	101	99	5667

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관