Chrysalis Investments Limited【CHRY】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Chrysalis Investments Limited (CHRY)
Chrysalis Investments Limited (CHRY) 과거

Chrysalis Investments Limited (CHRY)

99.00

-1.00

(-1.00%)

마감 26 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3	-2.94117647059	102	104.2	98.5	1473956	101.29596732	DE
4	2	2.0618556701	97	106.8	92.7	1524174	101.91383659	DE
12	1.7	1.74717368962	97.3	109	92.3	1916663	100.61847963	DE
26	22.4	29.2428198433	76.6	109	76.6	2222579	93.39997449	DE
52	11.6	13.2723112128	87.4	109	67.1	2261103	87.83991582	DE
156	-74	-42.774566474	173	189.8	49.5	2086007	83.22790897	DE
260	-27	-21.4285714286	126	279	49.5	1644617	111.07719894	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740504600	99	-1	-1.00	99	100.4	98.5	1708028
1740418200	100	-2.4	-2.34	102.4	102.8	99.4	1114563
1740159000	102.4	2.4	2.40	101	103.2	101	875308
1740072600	100	-2.2	-2.15	101.8	102.4	100	2048509
1739986200	102.2	-0.2	-0.20	102	103.2	101.8	2725537
1739899800	102.4	-1.2	-1.16	102	104.2	102	605865
1739813400	103.6	0.4	0.39	103	104.2	103	764622
1739554200	103.2	-0.4	-0.39	103.2	104	103.2	837255
1739467800	103.6	-1.2	-1.15	104.8	105.2	103.4	1379438
1739381400	104.8	0.8	0.77	106.4	106.4	104.2	1720274
1739295000	104	-1.6	-1.52	106.8	106.8	103.4	1065927
1739208600	105.6	1.4	1.34	106	106.4	104.4	791299
1738949400	104.2	0.4	0.39	103	105.2	103	959366
1738863000	103.8	1.6	1.57	103	104.6	102.6	1291759
1738776600	102.2	0.8	0.79	101	102.8	100.6	2161645
1738690200	101.4	0.8	0.80	101.4	102	100.6	1269683
1738603800	100.6	-2.2	-2.14	102	102.4	99.8	1256497
1738344600	102.8	1.2	1.18	101.8	103.4	101.4	2677265
1738258200	101.6	6.1	6.39	96	104.8	96	4947984
1738171800	95.5	1.2	1.27	95	95.5	94.9	956672
1738085400	94.3	1.1	1.18	97	97	92.7	1034018
1737999000	93.2	-1.4	-1.48	94	94.9	92.3	5352846
1737739800	94.6	-0.5	-0.53	96.9	97	94.5	1077274
1737653400	95.1	-1.3	-1.35	96.1	96.8	94	1555587
1737567000	96.4	-0.5	-0.52	96.8	97.2	95.1	1455743
1737480600	96.9	0.5	0.52	96	97.2	95.4	1102210
1737394200	96.4	0	0.00	96.4	96.9	95.5	1568477
1737135000	96.4	-2.2	-2.23	98.1	98.5	96.4	2517410
1737048600	98.6	-0.5	-0.50	98.8	99.6	98.1	984651
1736962200	99.1	1.3	1.33	98.5	100	98.3	694554
1736875800	97.8	-0.6	-0.61	103	103	96.5	1938270
1736789400	98.4	-1.1	-1.11	103.4	103.4	98	2100649
1736530200	99.5	-2.5	-2.45	102.4	102.4	99.3	3335823
1736443800	102	-2.4	-2.30	104	104	100	2932180
1736357400	104.4	-0.8	-0.76	105.2	106	103.8	4113973
1736271000	105.2	0.2	0.19	104.8	105.4	103.6	9096323
1736184600	105	0	0.00	105	105.8	104.4	3335004
1735925400	105	-0.6	-0.57	108	108	104.6	974391
1735839000	105.6	-2.4	-2.22	108	108	104.6	1372338
1735666200	108	1	0.93	107.4	108.6	107.4	1369267
1735579800	107	1.8	1.71	105	107	104.4	852666
1735320600	105.2	-2.6	-2.41	109	109	104.6	562196
1735061400	107.8	2.4	2.28	105.8	107.8	105.8	841871
1734975000	105.4	3.8	3.74	101.4	105.4	101.4	2014968
1734715800	101.6	1	0.99	98.4	101.6	98	3395346
1734629400	100.6	0.4	0.40	99.7	101	97.9	2038873
1734543000	100.2	1.6	1.62	98	100.4	98	2981683
1734456600	98.6	0.4	0.41	97	98.9	97	1798433
1734370200	98.2	0.8	0.82	97.7	98.3	97	499909
1734111000	97.4	-0.8	-0.81	99	99	97.3	1500429
1734024600	98.2	0.5	0.51	97.5	98.6	97.5	1638433
1733938200	97.7	-0.5	-0.51	96	98	96	853228
1733851800	98.2	1.5	1.55	96.3	98.9	96	3132065
1733765400	96.7	0.6	0.62	98.9	98.9	96.1	2408006
1733506200	96.1	0.3	0.31	95.7	96.1	95.1	1136758
1733419800	95.8	-0.9	-0.93	97	97	95.4	1666934
1733333400	96.7	-0.5	-0.51	97.4	97.6	96.6	2551623
1733247000	97.2	0	0.00	97.3	98	97	2015887
1733160600	97.2	0.9	0.93	96.4	97.3	95.8	921317
1732901400	96.3	0.9	0.94	94.5	96.8	94.5	6636939
1732815000	95.4	0.3	0.32	97.9	97.9	94.7	988790
1732728600	95.1	-0.3	-0.31	95.2	96.3	94.9	1388610
1732642200	95.4	-2	-2.05	100	100	95.4	1508505

Chrysalis Investments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관