Cordiant Digital Infrastructure Limited【CORD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Cordiant Digital Infrastructure Limited (CORD)
Cordiant Digital Infrastructure Limited (CORD) 과거

Cordiant Digital Infrastructure Limited (CORD)

85.60

0.40

(0.47%)

마감 21 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.6	3.13253012048	83	85.8	83	922550	84.32731952	DE
4	-2	-2.28310502283	87.6	88.8	81	835045	86.59552003	DE
12	-5	-5.51876379691	90.6	91.6	81	879941	86.58460848	DE
26	3.2	3.88349514563	82.4	94.4	81	1212987	88.33342744	DE
52	18.2	27.0029673591	67.4	94.4	62	1545657	78.70623122	DE
156	-20.4	-19.2452830189	106	112	59.6	1289641	82.18085276	DE
260	-15.4	-15.2475247525	101	115.5	59.6	1199167	87.23840682	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	85.2	0.2	0.24	85.8	85.8	85	511311
1742319000	85	0.8	0.95	84.4	85	84.4	894975
1742232600	84.2	0.2	0.24	83.8	85.4	83.8	2286587
1741973400	84	0.6	0.72	84	84.8	83.8	159838
1741887000	83.4	0	0.00	83	83.8	83	760038
1741800600	83.4	-2.6	-3.02	85.6	85.6	81	1431464
1741714200	86	-0.6	-0.69	87	87	85.8	731420
1741627800	86.6	-0.6	-0.69	87.2	88.8	86.6	402111
1741368600	87.2	-0.4	-0.46	87.2	87.6	87.2	144710
1741282200	87.6	-0.8	-0.90	88	88	87.6	1001998
1741195800	88.4	-0.2	-0.23	88	88.6	88	1710096
1741109400	88.6	-0.2	-0.23	88.4	88.8	88.4	750836
1741023000	88.8	0	0.00	87.2	88.8	87.2	708438
1740763800	88.8	0.2	0.23	88.8	88.8	88.8	212916
1740677400	88.6	0.2	0.23	88.4	88.6	88.4	489919
1740591000	88.4	0.4	0.45	88.4	88.4	88.4	1611736
1740504600	88	-0.2	-0.23	88	88.4	88	754166
1740418200	88.2	0.2	0.23	88.4	88.4	88.2	383645
1740159000	88	0.4	0.46	88	88	88	1067605
1740072600	87.6	-0.6	-0.68	87.6	87.6	87.6	687100
1739986200	88.2	0.8	0.92	87.8	88.2	87.8	622644
1739899800	87.4	-0.2	-0.23	87.8	87.8	87.4	951963
1739813400	87.6	0.6	0.69	87.4	87.6	87.4	831130
1739554200	87	1	1.16	85.8	87	85.8	567509
1739467800	86	0.8	0.94	85.4	86.6	85.4	958128
1739381400	85.2	2	2.40	83.4	85.2	83.4	1152990
1739295000	83.2	0.2	0.24	84	84	83.2	469535
1739208600	83	-0.2	-0.24	83.4	84	83	410294
1738949400	83.2	-0.2	-0.24	84	84	83.2	1333525
1738863000	83.4	0	0.00	83.4	83.6	83.4	317787
1738776600	83.4	0.4	0.48	83.2	83.4	83	715786
1738690200	83	0.8	0.97	84	84	82.6	2653852
1738603800	82.2	-1.8	-2.14	83.6	83.6	82.2	1988562
1738344600	84	0	0.00	84	84.8	83.4	811122
1738258200	84	0	0.00	82.8	84.2	82.4	867775
1738171800	84	-0.6	-0.71	84.2	84.2	82	3536271
1738085400	84.6	-1.4	-1.63	85.2	85.4	84.2	1454745
1737999000	86	-1.2	-1.38	87	87	86	1010483
1737739800	87.2	-0.4	-0.46	87.6	87.6	87	528580
1737653400	87.6	-1.6	-1.79	89.2	89.6	87.4	981357
1737567000	89.2	-0.6	-0.67	89.6	89.6	89.2	674081
1737480600	89.8	-0.6	-0.66	89.8	89.8	89.6	552151
1737394200	90.4	0.2	0.22	90.6	90.6	89.8	2889686
1737135000	90.2	-0.2	-0.22	91.2	91.2	90.2	1789101
1737048600	90.4	-0.8	-0.88	91	91	89.4	920533
1736962200	91.2	1.2	1.33	90.2	91.2	90	780220
1736875800	90	-0.2	-0.22	89.4	90.8	89.2	601829
1736789400	90.2	0.8	0.89	89.6	90.4	89.4	217591
1736530200	89.4	-1.8	-1.97	89.4	89.4	89.4	572945
1736443800	91.2	1.8	2.01	90.6	91.2	90.6	525414
1736357400	89.4	-0.2	-0.22	91.2	91.2	89.4	385515
1736271000	89.6	-0.2	-0.22	89.8	89.8	89.6	1033998
1736184600	89.8	-1.2	-1.32	90.4	91.4	89.8	342463
1735925400	91	0.4	0.44	90.4	91	90.4	259534
1735839000	90.6	0.6	0.67	91.6	91.6	90.6	173761
1735666200	90	-0.4	-0.44	90.6	90.8	90	195427
1735579800	90.4	-0.2	-0.22	90.4	90.4	90.4	147280
1735320600	90.6	-0.8	-0.88	90.6	90.6	90.6	110085
1735061400	91.4	-1	-1.08	90.6	91.4	90.4	604286
1734975000	92.4	0	0.00	93.2	93.2	90.6	491971
1734715800	92.4	1.4	1.54	92.2	92.4	92.2	463011

Cordiant Digital Infrast...

Baskerville Capital

OMX Helsinki Large Cap PI

HarborOne Bancorp

Intesa Sanpaolo

American Superconductor

Microbot Medical

AN2 Therapeutics

IT0005561516 20250915 21.2

Guidewire Software

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관