Crystal Amber Fund Limited【CRS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Crystal Amber Fund Limited (CRS)
Crystal Amber Fund Limited (CRS) 과거

Crystal Amber Fund Limited (CRS)

117.50

-1.00

(-0.84%)

마감 22 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.5	3.98230088496	113	122	112.5	133437	116.6561781	DE
4	8	7.30593607306	109.5	122	104	52942	114.24938824	DE
12	8	7.30593607306	109.5	122	104	39159	111.99843471	DE
26	38.5	48.7341772152	79	122	79	47479	106.05201365	DE
52	55.5	89.5161290323	62	122	62	55548	91.0046827	DE
156	-2	-1.67364016736	119.5	122	61.5	51362	94.77909411	DE
260	-47.5	-28.7878787879	165	165	54	91543	101.7318279	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	118.5	1.5	1.28	120	122	118.5	13733
1732037400	117	0	0.00	119	119	116.5	157841
1731951000	117	1.5	1.30	112.5	118.5	112.5	328951
1731691800	115.5	0	0.00	112.5	115.5	112.5	107367
1731605400	115.5	1.5	1.32	113	115.5	113	59295
1731519000	114	4.5	4.11	105.5	114.5	105.5	105789
1731432600	109.5	5.5	5.29	104	109.5	104	85883
1731346200	104	-3	-2.80	108.5	108.5	104	48092
1731087000	107	-1.5	-1.38	109	109	107	5100
1731000600	108.5	-0.5	-0.46	109	109	108.5	0
1730914200	109	1.5	1.40	109.5	109.5	109	2650
1730827800	107.5	-0.5	-0.46	109.5	109.5	107.5	0
1730741400	108	0	0.00	109.5	109.5	108	3000
1730482200	108	0.5	0.47	109.5	109.5	108	4534
1730395800	107.5	0	0.00	109.5	109.5	107.5	25000
1730309400	107.5	-2	-1.83	110.5	110.5	107.5	7161
1730223000	109.5	-3	-2.67	110.5	112.5	109.5	55323
1730136600	112.5	0.5	0.45	110.5	112.5	110.5	19328
1729873800	112	0	0.00	110.5	112	110.5	13768
1729787400	112	3	2.75	109.5	112	109	16016
1729701000	109	-1	-0.91	109	110.5	109	33439
1729614600	110	-1	-0.90	111	111.5	110	35517
1729528200	111	-4	-3.48	115	115.5	111	96206
1729269000	115	2.5	2.22	115	115	112	48232
1729182600	112.5	-1	-0.88	115.5	115.5	112.5	25575
1729096200	113.5	-2.5	-2.16	115.5	116	113.5	14203
1729009800	116	10.5	9.95	106.5	118	106.5	135929
1728923400	105.5	1	0.96	105.5	105.5	104.5	7694
1728664200	104.5	-2.5	-2.34	105.5	107	104.5	17909
1728577800	107	-0.5	-0.47	105.5	107.5	105.5	5617
1728491400	107.5	0	0.00	108	110	107.5	2480
1728405000	107.5	-1	-0.92	105.5	108	105.5	13526
1728318600	108.5	0.5	0.46	106	108.5	106	14558
1728059400	108	2	1.89	106	108	106	46084
1727973000	106	-2	-1.85	107.5	108	106	31296
1727886600	108	-0.5	-0.46	107.5	108.5	107.5	22444
1727800200	108.5	-1	-0.91	108.5	110	108.5	25860
1727713800	109.5	2	1.86	109.5	109.5	107	30887
1727454600	107.5	-2	-1.83	109.5	109.5	107.5	5877
1727368200	109.5	-1.5	-1.35	109.5	111	109.5	87673
1727281800	111	-0.5	-0.45	109.5	111.5	109.5	12208
1727195400	111.5	-0.5	-0.45	109.5	112	109.5	8520
1727109000	112	1	0.90	109.5	112	109.5	9447
1726849800	111	0	0.00	109.5	111	109.5	26990
1726763400	111	0	0.00	109.5	111	109.5	6653
1726677000	111	0	0.00	109.5	111	109.5	18225
1726590600	111	-1.5	-1.33	109.5	112.5	109.5	45676
1726504200	112.5	-0.5	-0.44	109.5	113	109.5	15034
1726245000	113	0	0.00	109.5	113	109.5	15006
1726158600	113	3	2.73	108.5	113	108.5	26792
1726072200	110	3.5	3.29	105.5	110.5	105.5	165616
1725985800	106.5	0.5	0.47	105.5	106.5	105.5	100000
1725899400	106	0	0.00	106	106.5	106	18026
1725640200	106	-0.5	-0.47	106	106.5	106	1869
1725553800	106.5	-1.5	-1.39	107	108.5	106.5	36273
1725467400	108	0	0.00	107	108	107	0
1725381000	108	0	0.00	107	108	107	1580
1725294600	108	1	0.93	107	108	107	13923
1725035400	107	-2.5	-2.28	109.5	109.5	107	14159
1724949000	109.5	0	0.00	109.5	109.5	109.5	5192
1724862600	109.5	0	0.00	109.5	109.5	109.5	20483
1724776200	109.5	0	0.00	109.5	109.5	109.5	20271
1724430600	109.5	-0.5	-0.45	109.5	109.5	109.5	8800
1724344200	110	-0.5	-0.45	110.5	110.5	110	25173
1724257800	110.5	0	0.00	110.5	110.5	110.5	12188

Liquid Avatar Technologies (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관