Conygar Investment Company Plc (the)【CIC】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Conygar Investment Company Plc (the) (CIC)
Conygar Investment Company Plc (the) (CIC) 과거

Conygar Investment Company Plc (the) (CIC)

41.50

0.00

(0.00%)

마감 02 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	41.5	43.8	41.5	24995	42.8889994	DE
4	-3.2	-7.15883668904	44.7	44.7	41	39921	42.61762303	DE
12	-21	-33.6	62.5	62.5	41	21698	45.13611669	DE
26	-36	-46.4516129032	77.5	77.5	41	16304	56.27032031	DE
52	-46	-52.5714285714	87.5	94	41	15007	68.62414984	DE
156	-123	-74.7720364742	164.5	166	41	24692	110.87974241	DE
260	-112	-72.9641693811	153.5	169	41	25369	113.92025422	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	41.5	0	0.00	41.5	41.5	41.5	121236
1738258200	41.5	0	0.00	41.5	41.5	41.5	11213
1738171800	41.5	0	0.00	41.5	41.5	41.5	2710
1738085400	41.5	0	0.00	41.5	41.5	41.5	28165
1737999000	41.5	-2.3	-5.25	41.5	41.5	41.5	7413
1737739800	43.8	2.8	6.83	41.5	43.8	41.5	75474
1737653400	41	-0.5	-1.20	41.5	43	41	145000
1737567000	41.5	-1	-2.35	42.5	43	41.5	15970
1737480600	42.5	0.5	1.19	42	42.5	42	127355
1737394200	42	-1.5	-3.45	43.5	43.5	42	13285
1737135000	43.5	-1	-2.25	44.5	44.5	43.5	63093
1737048600	44.5	1	2.30	43.5	44.5	43.5	46841
1736962200	43.5	0	0.00	43.5	43.5	43.5	0
1736875800	43.5	1	2.35	42.5	43.5	42.5	26401
1736789400	42.5	0	0.00	42.5	42.5	42.5	48073
1736530200	42.5	0	0.00	42.5	42.5	42.5	0
1736443800	42.5	0	0.00	42.5	42.5	42.5	0
1736357400	42.5	0	0.00	42.5	42.5	42.5	4250
1736271000	42.5	0	0.00	42.5	42.5	42.5	6000
1736184600	42.5	-1.5	-3.41	44	44	42.5	109022
1735925400	44	-0.7	-1.57	44.7	44.7	44	68156
1735839000	44.7	0	0.00	44.7	44.7	44.7	1000
1735666200	44.7	0	0.00	44.7	44.7	44.7	204
1735579800	44.7	0.2	0.45	44.5	45	44.5	103237
1735320600	44.5	0	0.00	44.5	44.5	43.2	46
1735061400	44.5	0	0.00	44	44.5	42.1	1921
1734975000	44.5	-1.5	-3.26	46	46	44.5	33890
1734715800	46	-1	-2.13	47	47	46	52000
1734629400	47	-1	-2.08	46.5	47	46	2002
1734543000	48	-1	-2.04	48.5	48.5	47	59703
1734456600	49	-9	-15.52	56.5	56.5	49	57497
1734370200	58	0	0.00	57	58	57	1000
1734111000	58	0	0.00	58	58	58	0
1734024600	58	0	0.00	58	58	58	0
1733938200	58	0	0.00	58	58	58	0
1733851800	58	0	0.00	58	58	58	0
1733765400	58	0.5	0.87	58	58	58	11178
1733506200	57.5	0	0.00	56.5	57.5	56.5	0
1733419800	57.5	0	0.00	57.5	57.5	57.5	5810
1733333400	57.5	0	0.00	56.5	57.5	56.5	7100
1733247000	57.5	-0.5	-0.86	57.5	57.5	57.5	1506
1733160600	58	0	0.00	58	58	58	45500
1732901400	58	0	0.00	58	58	58	0
1732815000	58	0	0.00	58	58	58	4751
1732728600	58	0	0.00	58	58	58	500
1732642200	58	0	0.00	58	58	58	0
1732555800	58	0	0.00	58	58	58	1
1732296600	58	0	0.00	58	58	58	0
1732210200	58	0	0.00	58	58	58	1501
1732123800	58	0	0.00	58	58	58	1500
1732037400	58	0	0.00	58	58	58	619
1731951000	58	0	0.00	58	58	58	3000
1731691800	58	1	1.75	57.5	58	57.5	13418
1731605400	57	-2	-3.39	59	59	57	13749
1731519000	59	-3.5	-5.60	62.5	62.5	59	12666
1731432600	62.5	0	0.00	62.5	62.5	62.5	3000
1731346200	62.5	0	0.00	62.5	62.5	62.5	60
1731087000	62.5	0	0.00	62.5	62.5	62.5	0
1731000600	62.5	0	0.00	62.5	62.5	62.5	0
1730914200	62.5	-1	-1.57	63.5	63.5	62.5	9008
1730827800	63.5	0	0.00	63.5	63.5	63.5	39600
1730741400	63.5	-1	-1.55	64.5	64.5	63.5	5236
1730482200	64.5	-1	-1.53	64.5	64.5	64.5	2000

Conygar Investment

Fuji Media (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관