Costain Group Plc【COST】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
Costain Group Plc (COST)
Costain Group Plc (COST) 과거

Costain Group Plc (COST)

108.00

-1.50

(-1.37%)

마감 21 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	7.5	7.46268656716	100.5	110	100.5	1031090	107.93076665	DE
4	14	14.8936170213	94	110	85.4	1277591	97.36920319	DE
12	4	3.84615384615	104	112	85.4	956679	100.64946743	DE
26	20	22.7272727273	88	113	85.4	1953270	99.12679214	DE
52	40.4	59.7633136095	67.6	113	61	1291625	94.56027535	DE
156	60.05	125.234619395	47.95	113	32.1	724053	76.34854944	DE
260	-92	-46	200	203	30.35	811667	69.06835976	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740072600	108	-1.5	-1.37	109.5	110	107	2038828
1739986200	109.5	-0.5	-0.45	110	110	108	1825105
1739899800	110	3	2.80	103.5	110	103.5	861552
1739813400	107	2.5	2.39	106.5	107	105.5	1696255
1739554200	104.5	2	1.95	102.5	106	102.5	563759
1739467800	102.5	0	0.00	100.5	103.5	100.5	208778
1739381400	102.5	0.5	0.49	100	104	100	572896
1739295000	102	0	0.00	98.2	103	98.2	339391
1739208600	102	1.5	1.49	100.5	103	100.5	617538
1738949400	100.5	0.9	0.90	99.6	101	99.6	1707582
1738863000	99.6	1.2	1.22	96.6	101.5	96.6	2326955
1738776600	98.4	4.4	4.68	97	98.4	93.6	1961238
1738690200	94	-1.2	-1.26	96	96.2	94	373776
1738603800	95.2	0.2	0.21	97	97	92.8	746673
1738344600	95	-1.2	-1.25	96	96.6	94.2	394885
1738258200	96.2	1.2	1.26	95.2	96.6	95.2	271425
1738171800	95	-2	-2.06	96.2	97.8	95	884645
1738085400	97	1.2	1.25	96	98	95	1050030
1737999000	95.8	9.8	11.40	91.8	97.2	89.8	2821882
1737739800	86	-6.8	-7.33	92	92	85.4	5062355
1737653400	92.8	-1.2	-1.28	94	95.2	92.8	1265100
1737567000	94	-0.4	-0.42	96	96	92.6	1180470
1737480600	94.4	-0.4	-0.42	94	96.2	93.8	885486
1737394200	94.8	-1.4	-1.46	99	99	94.6	1049450
1737135000	96.2	0.6	0.63	97	97	95.4	763720
1737048600	95.6	-1.4	-1.44	95	96.8	95	538311
1736962200	97	2	2.11	96.2	97.2	95.2	496518
1736875800	95	-1.4	-1.45	97	97.2	94.6	693176
1736789400	96.4	0	0.00	97	97	95	1087314
1736530200	96.4	-1.6	-1.63	98.4	98.4	95.4	1129317
1736443800	98	-1	-1.01	98.6	99.2	97.6	785525
1736357400	99	-2.5	-2.46	103	103	97.8	1561861
1736271000	101.5	-5	-4.69	106.5	106.5	101.5	1799777
1736184600	106.5	-5	-4.48	110.5	111	106.5	443871
1735925400	111.5	4.5	4.21	105.5	111.5	105.5	565381
1735839000	107	1	0.94	105	107.5	105	321419
1735666200	106	-0.5	-0.47	109	109	106	123782
1735579800	106.5	-1.5	-1.39	106	109	105.5	339776
1735320600	108	0.5	0.47	106	108	106	323505
1735061400	107.5	0	0.00	111	111	107	129216
1734975000	107.5	-1	-0.92	107.5	108.5	107	322128
1734715800	108.5	-1	-0.91	111	111	106.5	2286059
1734629400	109.5	0.5	0.46	110	111	109	995348
1734543000	109	0	0.00	109.5	111	108.5	658130
1734456600	109	0.5	0.46	108.5	110	107.5	345895
1734370200	108.5	-1.5	-1.36	109	109.5	108.5	425178
1734111000	110	-0.5	-0.45	108	110.5	108	526574
1734024600	110.5	0	0.00	112	112	109.5	516606
1733938200	110.5	1	0.91	110	112	107	2601731
1733851800	109.5	3.5	3.30	106	109.5	105.5	2052693
1733765400	106	0.5	0.47	106	106	105	510440
1733506200	105.5	2.5	2.43	103	106	103	1149165
1733419800	103	-2	-1.90	104	104.5	102.5	411541
1733333400	105	0	0.00	105	106	104.5	432078
1733247000	105	1.5	1.45	103.5	105	102	781019
1733160600	103.5	0	0.00	101	104.5	101	253026
1732901400	103.5	0.5	0.49	101.5	103.5	101.5	237645
1732815000	103	-1	-0.96	104	105	102.5	255752
1732728600	104	0	0.00	104	105	104	491979
1732642200	104	-2.5	-2.35	105.5	106	103.5	434720
1732555800	106.5	3	2.90	103.5	107	103	1186958
1732296600	103.5	3	2.99	98.4	104.5	98.4	1188626
1732210200	100.5	-1	-0.99	102	102	98.6	891673

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관