Cordiant Digital Infrastructure Limited【CORD】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
Cordiant Digital Infrastructure Limited (CORD)
Cordiant Digital Infrastructure Limited (CORD) 과거

Cordiant Digital Infrastructure Limited (CORD)

88.60

0.00

( 0.00% )

업데이트: 21:36:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.6	0.681818181818	88	88.6	88	861414	88.23574601	DE
4	4.6	5.47619047619	84	88.6	82.2	938950	85.37692583	DE
12	-3	-3.27510917031	91.6	94.4	82	1411534	89.34873318	DE
26	9.6	12.1518987342	79	94.4	77.4	1318356	87.04610504	DE
52	19.2	27.6657060519	69.4	94.4	62	1582798	78.0895886	DE
156	-15.4	-14.8076923077	104	112	59.6	1293950	82.49216121	DE
260	-12.4	-12.2772277228	101	115.5	59.6	1204130	87.25079976	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1734629400	91	-1.4	-1.52	92	92	91	794300
1734543000	92.4	-0.6	-0.65	94	94.4	92.4	199963
1734456600	93	0.6	0.65	92.6	94	92.6	3332972
1734370200	92.4	1	1.09	91.6	92.4	91.6	3941491
1734111000	91.4	1.6	1.78	90.2	91.6	90.2	4507647
1734024600	89.8	0.4	0.45	89.4	90	87.8	4338020
1733938200	89.4	-1.6	-1.76	90.2	91	89.4	1429450
1733851800	91	-1.2	-1.30	92	92	90.2	591562
1733765400	92.2	-0.2	-0.22	92.2	93	92	18931289
1733506200	92.4	0.8	0.87	91.6	93.8	91.6	1501658
1733419800	91.6	0.8	0.88	90	91.6	90	2138138
1733333400	90.8	-0.4	-0.44	92	92.2	90.8	381696
1733247000	91.2	0.2	0.22	91.4	92.2	91.2	484056
1733160600	91	1.4	1.56	89.8	91.8	89.8	646566
1732901400	89.6	-0.4	-0.44	89.6	89.6	89.6	482800
1732815000	90	-0.2	-0.22	90.4	92	90	3897775

Cordiant Digital Infrast...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관