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)

34.00

0.00

(0.00%)

마감 12 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3	-8.10810810811	37	37	32	33823	33.39199234	DE
4	-5.5	-13.9240506329	39.5	40	32	24394	36.40013549	DE
12	-8	-19.0476190476	42	47	32	28100	41.88900241	DE
26	2	6.25	32	47	27.5	46841	34.39860142	DE
52	-18	-34.6153846154	52	53	27.5	47208	38.36220878	DE
156	-142.5	-80.7365439093	176.5	177	27.5	44808	72.99396092	DE
260	14	70	20	192.5	20	52850	80.27956613	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744302600	34	1	3.03	34.5	34.5	34	35038
1744216200	33	0	0.00	33	33	33	1195
1744129800	33	0	0.00	33	33	33	17578
1744043400	33	-0.5	-1.49	33.5	33.5	32	52796
1743784200	33.5	-3.5	-9.46	37	37	33.5	62506
1743697800	37	1	2.78	36.5	37.5	36.5	45117
1743611400	36	-1.5	-4.00	37.5	37.5	35.5	93163
1743525000	37.5	-1.5	-3.85	39	39	37.5	14466
1743438600	39	0	0.00	39	39	39	1935
1743183000	39	0	0.00	39	39	39	5000
1743096600	39	0	0.00	39	39	39	671
1743010200	39	0	0.00	39	39	39	1946
1742923800	39	-0.5	-1.27	39.5	39.5	39	10498
1742837400	39.5	-0.5	-1.25	39.5	39.5	39.5	538
1742578200	40	0	0.00	39.5	40	39.5	28
1742491800	40	1	2.56	39.5	40	39.5	14
1742405400	39	-0.5	-1.27	39.5	39.5	39	3183
1742319000	39.5	0	0.00	39.5	39.5	39.5	10001
1742232600	39.5	0	0.00	39.5	40	39.5	99606
1741973400	39.5	0	0.00	39.5	39.5	39	32592
1741887000	39.5	0	0.00	39.5	39.5	39	8099
1741800600	39.5	0	0.00	39.5	39.5	38.9	6381
1741714200	39.5	-2	-4.82	41.5	41.5	39.5	42978
1741627800	41.5	0	0.00	41.5	41.5	41.5	15319
1741368600	41.5	-1.5	-3.49	43	43	41.5	22773
1741282200	43	0.5	1.18	43	43	43	17362
1741195800	42.5	0	0.00	42.5	42.5	42.5	2296
1741109400	42.5	-0.5	-1.16	42.5	42.5	42.5	2500
1741023000	43	0.5	1.18	42.5	43	42.5	25806
1740763800	42.5	0	0.00	42.5	42.5	42.5	886
1740677400	42.5	0	0.00	42.5	42.5	42.5	3924
1740591000	42.5	0	0.00	42.5	42.5	42.5	48990
1740504600	42.5	0	0.00	42.5	42.5	42.5	2500
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

Cambridge Cognition

Atour Lifestyle

Washington Business Bank (PK)

Harris Exploration (CE)

Vontobel Financial Produ...

HG Capital (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관