Cambridge Cognition Holdings Plc【COG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Cambridge Cognition Holdings Plc (COG)
Cambridge Cognition Holdings Plc (COG) 과거

Cambridge Cognition Holdings Plc (COG)

42.50

-1.00

(-2.30%)

마감 25 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3	-6.59340659341	45.5	45.5	42.5	18381	44.56511686	DE
4	-0.5	-1.16279069767	43	47	42.5	36420	45.41040574	DE
12	15	54.5454545455	27.5	47	27.5	66132	36.0708324	DE
26	-3	-6.59340659341	45.5	47	27.5	55948	35.4800557	DE
52	-9	-17.4757281553	51.5	59	27.5	56291	41.53450182	DE
156	-81.5	-65.7258064516	124	187.5	27.5	47137	78.74012886	DE
260	19	80.8510638298	23.5	192.5	18	53647	79.19228625	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740418200	42.5	-1	-2.30	43.5	43.5	42.5	23796
1740159000	43.5	-2	-4.40	45.5	45.5	43.5	41622
1740072600	45.5	0	0.00	45.5	45.5	45.5	11293
1739986200	45.5	0	0.00	45.5	45.5	45.5	1363
1739899800	45.5	0.5	1.11	45.5	45.5	45.5	32275
1739813400	45	-0.5	-1.10	45.5	45.5	45	5351
1739554200	45.5	0	0.00	45.5	46.1	45.5	8962
1739467800	45.5	0	0.00	45.5	46	45.5	261
1739381400	45.5	0	0.00	45.5	45.5	45.5	5265
1739295000	45.5	-0.5	-1.09	46	47	45.5	108616
1739208600	46	0	0.00	46	47	46	26795
1738949400	46	0.5	1.10	45.5	46	45.5	14522
1738863000	45.5	0	0.00	45.5	46	45.5	6573
1738776600	45.5	0	0.00	45.5	46	45.5	2179
1738690200	45.5	0	0.00	45.5	46	45.5	10
1738603800	45.5	0	0.00	45.5	46.1	45.5	49110
1738344600	45.5	0	0.00	45.5	46.2	45.5	45607
1738258200	45.5	0	0.00	45.5	46	45.5	2176
1738171800	45.5	0	0.00	45.5	46.1	45.5	39459
1738085400	45.5	0	0.00	45.5	46	45.5	14249
1737999000	45.5	2.5	5.81	43	46	43	312718
1737739800	43	0	0.00	42.5	43	42.5	59313
1737653400	43	1	2.38	42	43	42	78475
1737567000	42	0	0.00	42	42.5	42	9452
1737480600	42	0	0.00	42.5	43	42	61515
1737394200	42	0	0.00	42	42	42	5329
1737135000	42	0	0.00	42	42	42	32016
1737048600	42	2	5.00	41.5	42	41.5	51580
1736962200	40	0	0.00	40	40	40	12545
1736875800	40	0	0.00	40	40.5	40	35507
1736789400	40	0.5	1.27	39.5	40	39.5	141319
1736530200	39.5	0.5	1.28	39	39.5	39	70579
1736443800	39	0	0.00	39	39	39	2367
1736357400	39	1.5	4.00	39	39	39	113570
1736271000	37.5	0	0.00	37.5	37.5	37.5	23947
1736184600	37.5	0	0.00	37.5	37.5	37.5	14219
1735925400	37.5	0	0.00	37.5	37.5	37.5	51687
1735839000	37.5	0	0.00	37.5	37.5	37.5	3420
1735666200	37.5	0.5	1.35	37	37.5	37	64126
1735579800	37	0	0.00	37	37	37	52406
1735320600	37	3	8.82	34	37	34	214577
1735061400	34	0	0.00	34.5	34.5	34	67445
1734975000	34	2.5	7.94	31.5	34.5	31.5	241145
1734715800	31.5	1	3.28	30.5	31.5	30.5	91822
1734629400	30.5	0.5	1.67	29.5	30.5	29.5	65004
1734543000	30	0	0.00	30	30	30	61679
1734456600	30	-0.5	-1.64	30.5	30.5	29.5	72627
1734370200	30.5	-0.5	-1.61	31.5	32	30.5	196656
1734111000	31	0.5	1.64	30.5	31	30.5	37241
1734024600	30.5	-1	-3.17	31.5	31.5	29.5	22569
1733938200	31.5	0	0.00	31.5	31.5	31.5	10177
1733851800	31.5	2	6.78	27.5	31.5	27.5	320476
1733765400	29.5	2	7.27	27.5	30	27.5	567686
1733506200	27.5	0	0.00	27.5	27.5	27.5	15000
1733419800	27.5	0	0.00	27.5	27.5	27.5	68179
1733333400	27.5	0	0.00	27.5	28	27.5	4953
1733247000	27.5	0	0.00	27.5	28	27.5	91379
1733160600	27.5	0	0.00	27.5	27.5	27.5	9111
1732901400	27.5	0	0.00	27.5	27.5	27.5	6181
1732815000	27.5	0	0.00	27.5	27.5	27.5	1051
1732728600	27.5	0	0.00	27.5	28	27.5	14084
1732642200	27.5	0	0.00	27.5	27.5	27.5	990
1732555800	27.5	-0.2	-0.72	27.7	27.7	27.5	10172

Cambridge Cognition

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관