Coats Group Plc【COA】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
Coats Group Plc (COA)
Coats Group Plc (COA) 과거

Coats Group Plc (COA)

88.40

1.10

( 1.26% )

업데이트: 22:10:03

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.1	1.26002290951	87.3	88.9	86	3943933	87.33184723	DE
4	-6.3	-6.65258711721	94.7	94.7	86	2383105	88.94327783	DE
12	-8.2	-8.48861283644	96.6	97.7	86	2186161	91.77267164	DE
26	-9.1	-9.33333333333	97.5	104.2	86	2691379	95.10842705	DE
52	19.3	27.9305354559	69.1	104.2	67.4	2699342	90.46721781	DE
156	28.3	47.0881863561	60.1	104.2	50.3	2514716	77.03459072	DE
260	29.45	49.957591179	58.95	104.2	35.9	2393219	70.39078852	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	87.3	-1	-1.13	87.7	88.1	87.1	4636827
1740677400	88.3	0.9	1.03	86	88.3	86	1978959
1740591000	87.4	0.8	0.92	87	88	86.9	8789429
1740504600	86.6	-0.5	-0.57	88.9	88.9	86.1	2733991
1740418200	87.1	-1	-1.14	87.3	88.1	86.7	1580458
1740159000	88.1	0.1	0.11	88	88.5	87.7	2637444
1740072600	88	-0.7	-0.79	88.7	89.1	87.7	2059187
1739986200	88.7	-0.2	-0.22	88.1	89.1	88.1	2240766
1739899800	88.9	-0.7	-0.78	90	90	88.8	1718864
1739813400	89.6	-0.1	-0.11	91.6	91.6	89.3	1792856
1739554200	89.7	0.1	0.11	92	92	89.6	1931379
1739467800	89.6	-0.9	-0.99	90.5	91.4	89.5	2423442
1739381400	90.5	-0.6	-0.66	91	92.3	90.5	1584352
1739295000	91.1	0.1	0.11	91	91.3	90.6	1316830
1739208600	91	0.4	0.44	90.7	91.4	90.4	1421656
1738949400	90.6	-1	-1.09	92.5	92.5	90.6	1369106
1738863000	91.6	-0.4	-0.43	91.9	93.1	91.5	1981417
1738776600	92	0.7	0.77	91.3	92.9	91.3	2254749
1738690200	91.3	-1.3	-1.40	90.4	92.6	90.4	1586080
1738603800	92.6	-3.4	-3.54	94.7	94.7	92.3	1624307
1738344600	96	0.3	0.31	97.1	97.1	95.1	4947447
1738258200	95.7	1.5	1.59	94.9	95.7	94.5	1333014
1738171800	94.2	0.3	0.32	95	95.4	93.8	2593757
1738085400	93.9	1.8	1.95	92.2	93.9	91.7	3099194
1737999000	92.1	-0.6	-0.65	92.4	92.8	91.4	3268777
1737739800	92.7	-1.2	-1.28	92	94	92	1355101
1737653400	93.9	0.3	0.32	94	94.3	92.7	2972198
1737567000	93.6	-0.2	-0.21	93.4	95.8	93.2	3195495
1737480600	93.8	0.6	0.64	93	94	92.9	1423027
1737394200	93.2	-1.7	-1.79	94	95.1	93.2	1199915
1737135000	94.9	2.1	2.26	94	94.9	92.8	2436964
1737048600	92.8	1.3	1.42	91.6	92.8	90.7	3049203
1736962200	91.5	1.5	1.67	91.3	92.3	90.7	1696053
1736875800	90	0	0.00	91.4	91.4	89.7	1284876
1736789400	90	-0.4	-0.44	90.3	92	88.7	1927052
1736530200	90.4	-1.2	-1.31	92.8	92.8	89.7	964580
1736443800	91.6	1.6	1.78	91.7	91.9	88.8	3873057
1736357400	90	0.2	0.22	90.1	91.1	89.2	2015478
1736271000	89.8	-3.4	-3.65	92.8	93.2	89	1967192
1736184600	93.2	-0.7	-0.75	94	94.5	92.4	1346328
1735925400	93.9	-0.1	-0.11	94.6	94.6	93.2	422413
1735839000	94	-0.4	-0.42	93.7	94.5	93.7	1068228
1735666200	94.4	1.2	1.29	93	94.5	93	497184
1735579800	93.2	-1.1	-1.17	92.3	93.8	92.3	730842
1735320600	94.3	-0.2	-0.21	95.3	95.3	93.5	650122
1735061400	94.5	0.8	0.85	91.1	94.5	91.1	316079
1734975000	93.7	0.1	0.11	91.4	93.7	91.4	872572
1734715800	93.6	0.6	0.65	94.4	94.4	92	7045691
1734629400	93	-1.1	-1.17	95.9	95.9	92	3486872
1734543000	94.1	0.1	0.11	94.6	94.9	93.5	2919660
1734456600	94	-1.6	-1.67	97.7	97.7	92.9	1582256
1734370200	95.6	0.8	0.84	92.2	95.9	92.2	4671483
1734111000	94.8	0.2	0.21	96.3	96.3	94.2	1021917
1734024600	94.6	-0.3	-0.32	94.8	95.9	94.6	1083313
1733938200	94.9	-0.8	-0.84	95.4	96.1	94.7	1422495
1733851800	95.7	-0.7	-0.73	97.2	97.2	95.2	1379188
1733765400	96.4	0.2	0.21	96.6	97.4	95.5	1830066
1733506200	96.2	0.5	0.52	97.9	97.9	95.7	2755490
1733419800	95.7	-0.4	-0.42	96.7	97.1	95.4	5470043
1733333400	96.1	1.1	1.16	95.3	96.3	94.8	8559248
1733247000	95	0.8	0.85	96.1	96.1	94.4	1188219

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관