Corero Network Security Plc【CNS】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
Corero Network Security Plc (CNS)
Corero Network Security Plc (CNS) 과거

Corero Network Security Plc (CNS)

17.50

1.00

(6.06%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.8	-9.32642487047	19.3	19.3	16.25	435869	17.61296336	DE
4	-2.5	-12.5	20	20	16.25	226215	18.3409362	DE
12	-5.6	-24.2424242424	23.1	25.5	16.25	264477	21.3455918	DE
26	-2	-10.2564102564	19.5	29	16.25	726992	21.14063277	DE
52	9.25	112.121212121	8.25	29	8.125	525911	18.30743878	DE
156	4.75	37.2549019608	12.75	29	5.625	340142	13.86137458	DE
260	11.8	207.01754386	5.7	29	3.6	319640	12.69728884	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	17.5	1	6.06	16.5	17.5	16.5	342468
1737048600	16.5	0	0.00	16.5	16.5	16.25	303243
1736962200	16.5	-0.25	-1.49	16.75	16.75	16.5	381710
1736875800	16.75	-2.55	-13.21	19.3	19.3	16.75	689713
1736789400	19.3	0	0.00	19.3	19.3	19.3	118790
1736530200	19.3	0	0.00	19.3	19.3	19.3	685890
1736443800	19.3	0.2	1.05	19.3	19.3	19.3	238227
1736357400	19.1	0	0.00	19.1	19.1	19.1	208451
1736271000	19.1	-0.4	-2.05	19.8	19.8	18.8	743468
1736184600	19.5	-0.3	-1.52	19.8	19.8	19.5	50075
1735925400	19.8	0.3	1.54	19.5	19.8	19.5	81435
1735839000	19.5	-0.2	-1.02	19.7	19.7	19.2	49016
1735666200	19.7	0	0.00	19.7	19.7	19.7	26051
1735579800	19.7	0	0.00	19.7	19.7	19.7	20060
1735320600	19.7	0	0.00	19.7	19.7	19.7	37986
1735061400	19.7	0	0.00	19.7	19.7	19.7	64800
1734975000	19.7	0	0.00	19.7	19.7	19.7	11370
1734715800	19.7	-0.3	-1.50	20	20	19.5	135371
1734629400	20	0	0.00	20	20	20	289459
1734543000	20	-0.5	-2.44	20.5	20.5	20	219719
1734456600	20.5	0	0.00	20.5	20.5	20.5	10306
1734370200	20.5	-0.2	-0.97	20.7	20.7	20.5	83918
1734111000	20.7	0	0.00	20.7	20.7	20.7	41255
1734024600	20.7	0	0.00	20.7	20.7	20.7	4464
1733938200	20.7	0.2	0.98	20.5	20.9	20.5	188162
1733851800	20.5	-1.3	-5.96	21.8	21.8	20.5	260506
1733765400	21.8	0.3	1.40	21.5	22.5	21.5	570403
1733506200	21.5	1.25	6.17	20.25	21.5	20.25	455320
1733419800	20.25	0	0.00	20.25	20.25	20.25	136246
1733333400	20.25	0	0.00	20.25	20.25	20.25	175409
1733247000	20.25	-0.25	-1.22	20.5	20.5	19.5	371721
1733160600	20.5	-0.8	-3.76	21.3	21.3	20.5	251274
1732901400	21.3	-0.2	-0.93	21.5	21.5	21.3	70613
1732815000	21.5	0	0.00	21.5	21.5	21.5	136158
1732728600	21.5	0.7	3.37	20.8	21.5	20.8	80900
1732642200	20.8	0	0.00	20.8	20.8	20.8	63119
1732555800	20.8	-0.5	-2.35	21.3	21.3	20.8	95237
1732296600	21.3	-0.2	-0.93	21.5	21.5	21.3	340801
1732210200	21.5	-1	-4.44	22.5	22.5	21.5	240665
1732123800	22.5	0	0.00	22.5	22.5	22.5	30045
1732037400	22.5	0	0.00	22.5	22.5	22.5	25403
1731951000	22.5	0	0.00	22.5	22.5	22.5	87068
1731691800	22.5	-0.6	-2.60	23.1	23.1	22.5	246129
1731605400	23.1	0.8	3.59	22.5	23.5	22.5	549272
1731519000	22.3	0	0.00	22.3	22.3	22.3	96113
1731432600	22.3	0	0.00	22.3	22.5	22.3	171813
1731346200	22.3	-1.4	-5.91	23.7	23.7	22.1	418562
1731087000	23.7	0	0.00	23.7	23.7	23.7	68365
1731000600	23.7	0	0.00	23.7	24	23.5	168905
1730914200	23.7	-1.3	-5.20	25	25	23.5	202012
1730827800	25	0	0.00	25	25.5	25	386887
1730741400	25	1	4.17	24.5	25.5	24.5	1357737
1730482200	24	-0.5	-2.04	24.5	24.5	23.5	160631
1730395800	24.5	1	4.26	23.7	24.7	23.7	331842
1730309400	23.5	0.8	3.52	22.7	24.5	22.7	725681
1730223000	22.7	1.5	7.08	21.2	22.9	21.2	571590
1730136600	21.2	-0.3	-1.40	21.5	21.5	20.5	474256
1729873800	21.5	-1.6	-6.93	23.1	23.1	21.3	995229
1729787400	23.1	-0.8	-3.35	23.9	23.9	23.1	214590
1729701000	23.9	-0.1	-0.42	24	24.5	23.9	729478
1729614600	24	-2.9	-10.78	26.9	26.9	23.7	1001325
1729528200	26.9	-0.6	-2.18	27.5	27.5	26.9	586257
1729269000	27.5	0.2	0.73	27.3	29	27.3	1645149

Corero Network Security

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관