Ck Infrastructure Holdings Limited【CKI】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
Ck Infrastructure Holdings Limited (CKI)
Ck Infrastructure Holdings Limited (CKI) 과거

Ck Infrastructure Holdings Limited (CKI)

576.75

-2.70

(-0.47%)

마감 19 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-8.75	-1.49444918873	585.5	594.9	569.1	1471	585.57559467	DE
4	41.65	7.78359185199	535.1	595	535.1	4900	579.48155273	DE
12	35.75	6.60813308688	541	595	532.6	5141	559.74905154	DE
26	556.9	2805.54156171	19.85	596	19.85	5535	560.29498259	DE
52	556.9	2805.54156171	19.85	596	19.85	2800	560.29498259	DE
156	556.9	2805.54156171	19.85	596	19.85	937	560.29498259	DE
260	556.9	2805.54156171	19.85	596	19.85	563	560.29498259	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	576.75	-2.7	-0.47	569.1	583.9	569.1	858
1737048600	579.45	-3.55	-0.61	584	584	573.2	251
1736962200	583	5	0.87	581.1	583	581.1	614
1736875800	578	3.7	0.64	578	578	578	55
1736789400	574.29999	-14.7	-2.50	586	586	571.9	1259
1736530200	589	0.5	0.08	585.5	594.9	585.5	5178
1736443800	588.5	3.5	0.60	588.5	588.5	588.5	123
1736357400	585	8.6	1.49	573	585	572.7	3272
1736271000	576.4	-18.6	-3.13	588	588	576.4	1695
1736184600	595	7	1.19	588	595	580.1	16101
1735925400	588	-1	-0.17	588	588	588	12
1735839000	589	0	0.00	574.29999	589	574.29999	698
1735666200	589	0	0.00	568	589	568	526
1735579800	589	25	4.43	572	589	572	25908
1735320600	564	9.6	1.73	564	570	564	16824
1735061400	554.4	4.4	0.80	560	560	554.4	2874
1734975000	550	1	0.18	562.7	562.7	550	6812
1734715800	549	4.25	0.78	535.1	549	535.1	1103
1734629400	544.75	-0.2	-0.04	553.9	553.9	544.75	185
1734543000	544.95	-0.2	-0.04	535.1	544.95	535	2677
1734456600	545.15	-4.35	-0.79	545.15	545.15	545.15	1082
1734370200	549.5	9	1.67	558.9	558.9	549.5	1361
1734111000	540.5	-4.5	-0.83	540	545	535.1	3830
1734024600	545	-4.7	-0.86	564	564	540	6093
1733938200	549.7	0	0.00	553.1	553.1	542.1	5154
1733851800	549.7	-7.3	-1.31	554	554	549.7	1698
1733765400	557	-1.5	-0.27	544.6	560	544.6	1296
1733506200	558.5	3.5	0.63	554.9	558.5	545	472
1733419800	555	5	0.91	560	563.7	555	2305
1733333400	550	0.75	0.14	550	550	550	44
1733247000	549.25	-5.45	-0.98	545	556	545	10341
1733160600	554.7	-1.3	-0.23	560	560	545.1	4504
1732901400	556	-1.8	-0.32	560	562	551.7	803
1732815000	557.79999	3	0.54	559.9	560	557.79999	1071
1732728600	554.79999	7.3	1.33	545	564.4	545	1815
1732642200	547.5	-4.55	-0.82	550	550.1	547.5	3711
1732555800	552.04999	3.55	0.65	545	555	545	1561
1732296600	548.5	-0.5	-0.09	562.7	562.7	548.5	2209
1732210200	549	-1	-0.18	549	549	549	0
1732123800	550	-7.5	-1.35	555	558	550	61475
1732037400	557.5	4.25	0.77	554	562	554	52485
1731951000	553.25	4.7	0.86	550	553.25	550	2251
1731691800	548.54999	0.05	0.01	548.54999	548.54999	548.54999	0
1731605400	548.5	0	0.00	548.5	548.5	548.5	0
1731519000	548.5	0	0.00	556.5	556.5	540	1045
1731432600	548.5	1.75	0.32	548.5	548.5	548.5	380
1731346200	546.75	-6.95	-1.26	553.7	553.7	546.75	416
1731087000	553.7	3.5	0.64	550	563	540	6426
1731000600	550.2	-0.3	-0.05	540	550.2	540	2813
1730914200	550.5	3.9	0.71	550.5	550.5	550.5	394
1730827800	546.6	6.3	1.17	546.6	546.6	546.6	90
1730741400	540.29999	-1.7	-0.31	535	540.29999	535	799
1730482200	542	-8.9	-1.62	547.5	547.5	542	1708
1730395800	550.9	0.9	0.16	545.9	550.9	545.5	8739
1730309400	550	-0.5	-0.09	549.9	550	532.6	2859
1730223000	550.5	-2	-0.36	562.5	563.7	550	6910
1730136600	552.5	-0.8	-0.14	558	558	550	764
1729873800	553.29999	12.3	2.27	541	553.29999	541	7984
1729787400	541	-3.05	-0.56	541	541	541	50
1729701000	544.04999	0.8	0.15	558.2	558.5	544.04999	3672
1729614600	543.25	-0.25	-0.05	558.2	558.2	543.25	1132
1729528200	543.5	-10.5	-1.90	553.5	558.5	543.5	2132

Ck Infrastructure

Zkb Silver Etf Aa Chf

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관