Hot Features
프리미엄
Conroy Gold & Natural Resources Plc (CGNR)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -10.6060606061 | 3.3 | 3.3 | 2.95 | 452771 | 3.04124595 | DE |
| 4 | 0.7 | 31.1111111111 | 2.25 | 4.2 | 2.25 | 1028099 | 3.31346537 | DE |
| 12 | -0.35 | -10.6060606061 | 3.3 | 4.2 | 1.95 | 417611 | 3.2082625 | DE |
| 26 | -5.3 | -64.2424242424 | 8.25 | 8.25 | 1.95 | 217680 | 3.42544181 | DE |
| 52 | -8.8 | -74.8936170213 | 11.75 | 12.5 | 1.95 | 171279 | 5.17919063 | DE |
| 156 | -20.05 | -87.1739130435 | 23 | 41.25 | 1.95 | 117193 | 14.06776187 | DE |
| 260 | -8.8 | -74.8936170213 | 11.75 | 48 | 1.95 | 169340 | 21.956328 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 2284 |
| 1741109400 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 13841 |
| 1741023000 | 2.95 | 0 | 0.00 | 2.95 | 3 | 2.95 | 1031940 |
| 1740763800 | 2.95 | -0.2 | -6.35 | 3.15 | 3.15 | 2.95 | 182952 |
| 1740677400 | 3.15 | -0.15 | -4.55 | 3.3 | 3.3 | 3.1 | 1032838 |
| 1740591000 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 81737 |
| 1740504600 | 3.35 | -0.2 | -5.63 | 3.55 | 3.55 | 3.35 | 256823 |
| 1740418200 | 3.55 | 0.25 | 7.58 | 3.3 | 3.55 | 3.3 | 503010 |
| 1740159000 | 3.3 | -0.1 | -2.94 | 3.4 | 3.4 | 3.3 | 310037 |
| 1740072600 | 3.4 | -0.55 | -13.92 | 3.95 | 3.95 | 3.35 | 1642934 |
| 1739986200 | 3.95 | 1 | 33.90 | 2.95 | 4.2 | 2.95 | 7678615 |
| 1739899800 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.85 | 1421653 |
| 1739813400 | 2.95 | 0.5 | 20.41 | 2.45 | 2.95 | 2.45 | 3100583 |
| 1739554200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 303638 |
| 1739467800 | 2.45 | 0.05 | 2.08 | 2.45 | 2.45 | 2.45 | 2174761 |
| 1739381400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 39576 |
| 1739295000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 20445 |
| 1739208600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 78082 |
| 1738949400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 439475 |
| 1738863000 | 2.4 | 0.15 | 6.67 | 2.25 | 2.4 | 2.25 | 246765 |
| 1738776600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 97777 |
| 1738690200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1738603800 | 2.25 | 0.1 | 4.65 | 2.15 | 2.25 | 2.15 | 856446 |
| 1738344600 | 2.15 | -0.5 | -18.87 | 2.65 | 2.65 | 1.95 | 739534 |
| 1738258200 | 2.65 | -0.15 | -5.36 | 2.8 | 2.8 | 2.65 | 46152 |
| 1738171800 | 2.8 | -0.15 | -5.08 | 2.95 | 2.95 | 2.8 | 604762 |
| 1738085400 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 38520 |
| 1737999000 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 8436 |
| 1737739800 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 1656 |
| 1737653400 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1737567000 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 754 |
| 1737480600 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 11000 |
| 1737394200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1737135000 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 25221 |
| 1737048600 | 2.95 | 0.05 | 1.72 | 3 | 3 | 2.95 | 207038 |
| 1736962200 | 2.9 | -0.1 | -3.33 | 3 | 3 | 2.9 | 130110 |
| 1736875800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 5285 |
| 1736789400 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 2.8 | 49291 |
| 1736530200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1736443800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 26800 |
| 1736357400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1736271000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 1971 |
| 1736184600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 41135 |
| 1735925400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 16253 |
| 1735839000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1735666200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 4686 |
| 1735579800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1735320600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 3553 |
| 1735061400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 73311 |
| 1734975000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1734715800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 77171 |
| 1734629400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 22185 |
| 1734543000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 43541 |
| 1734456600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 25685 |
| 1734370200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 23129 |
| 1734111000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 15139 |
| 1734024600 | 3.05 | -0.25 | -7.58 | 3.3 | 3.3 | 3.05 | 45302 |
| 1733938200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 10755 |
| 1733851800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 30000 |
| 1733765400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 5000 |
| 1733506200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 45070 |
