Care Reit Plc【CRT】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Care Reit Plc (CRT)

107.60

0.00

(0.00%)

마감 13 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4	-1.28440366972	109	109	107	6679015	107.64049669	DE
4	-1	-0.920810313076	108.6	110	107	6150911	108.31618676	DE
12	22.9	27.0365997639	84.7	110	77.6	4874917	104.21348583	DE
26	107.12	22316.6666667	0.48	110	0.48	2583872	101.93117783	DE
52	107.12	22316.6666667	0.48	110	0.48	1291936	101.93117783	DE
156	107.12	22316.6666667	0.48	110	0.48	438002	101.93117783	DE
260	107.12	22316.6666667	0.48	110	0.48	262250	101.93117783	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	107.6	0	0.00	108.6	108.6	107.2	2004214
1744302600	107.6	0.4	0.37	108	108	107.2	1724226
1744216200	107.2	-0.2	-0.19	107	107.4	107	15539424
1744129800	107.4	0.2	0.19	108.6	108.6	107.4	3221708
1744043400	107.2	-1	-0.92	107.6	107.8	107	4753757
1743784200	108.2	-0.2	-0.18	109	109	107.8	7417487
1743697800	108.4	-0.4	-0.37	108.6	109	108.4	1585981
1743611400	108.8	0.2	0.18	109.2	109.2	108.6	9383430
1743525000	108.6	0.2	0.18	108.4	109.2	108.2	4825354
1743438600	108.4	-0.2	-0.18	109.2	109.2	108.4	5538712
1743183000	108.6	-0.6	-0.55	109	109	108.4	11837762
1743096600	109.2	0.6	0.55	108.6	109.2	108.4	2882513
1743010200	108.6	0	0.00	108.6	108.8	108.6	4119400
1742923800	108.6	0	0.00	109.2	109.2	108.6	3128499
1742837400	108.6	0	0.00	108.6	109	108.6	1699077
1742578200	108.6	0.2	0.18	108.6	108.6	108.4	2384933
1742491800	108.4	-0.2	-0.18	108.8	109	108.4	1949705
1742405400	108.6	0	0.00	108.6	108.8	108.4	3353309
1742319000	108.6	0	0.00	109	109.2	107.8	27245813
1742232600	108.6	0	0.00	110	110	108.6	4895636
1741973400	108.6	-0.2	-0.18	108.6	109	108.6	4264908
1741887000	108.8	0.6	0.55	108.4	109.4	108.2	6763281
1741800600	108.2	-0.4	-0.37	108.4	108.8	108.2	31257253
1741714200	108.6	27.3	33.58	108	110	108	85500003
1741627800	81.3	1	1.25	81.5	82.2	80.6	745361
1741368600	80.3	1.5	1.90	78.6	80.3	78.4	668219
1741282200	78.8	-0.8	-1.01	80.7	80.7	77.6	779769
1741195800	79.6	-0.1	-0.13	79.7	80.9	78.8	692435
1741109400	79.7	-0.1	-0.13	79	81	78.6	2406875
1741023000	79.8	1.5	1.92	78.9	80	78.9	1030710
1740763800	78.3	-2.1	-2.61	81	81	78.3	12301522
1740677400	80.4	0.2	0.25	81	81	79.6	951981
1740591000	80.2	-1.1	-1.35	83	83	78.9	816139
1740504600	81.3	0.1	0.12	80.1	81.6	79.9	1325136
1740418200	81.2	-0.4	-0.49	83	83	81	1158290
1740159000	81.6	0.2	0.25	83	83	81.3	461926
1740072600	81.4	-0.2	-0.25	80	82.2	80	554275
1739986200	81.6	-0.3	-0.37	82.6	82.6	80.6	568447
1739899800	81.9	-0.3	-0.36	82.2	82.5	81.7	711766
1739813400	82.2	1.9	2.37	80.6	82.2	80.4	1249178
1739554200	80.3	0.1	0.12	83.3	83.3	79.7	585792
1739467800	80.2	-0.5	-0.62	80	80.7	79.3	656585
1739381400	80.7	-0.2	-0.25	80.8	81.3	80.2	686194
1739295000	80.9	-1.2	-1.46	82	82.6	80.5	811027
1739208600	82.1	-0.5	-0.61	82.3	83.3	82.1	618396
1738949400	82.6	-1.4	-1.67	82.3	84.4	82.2	511486
1738863000	84	-0.9	-1.06	82.3	85	82.3	940058
1738776600	84.9	1.7	2.04	86	86	83.7	1567591
1738690200	83.2	-1.9	-2.23	82.5	85.7	82.5	578422
1738603800	85.1	-0.4	-0.47	82.3	85.8	82.3	1000004
1738344600	85.5	1	1.18	81.1	85.5	81.1	389341
1738258200	84.5	3	3.68	78.1	84.5	78.1	545604
1738171800	81.5	-0.3	-0.37	81.4	82.1	81.4	503618
1738085400	81.8	1.2	1.49	82.8	82.8	80.1	678780
1737999000	80.6	1.2	1.51	82.8	82.8	79.6	708919
1737739800	79.4	-0.2	-0.25	78	79.8	78	1106457
1737653400	79.6	0.1	0.13	79.5	79.8	78.4	1850888
1737567000	79.5	-0.9	-1.12	84	84	79.5	2005565
1737480600	80.4	-2.1	-2.55	82.2	83	80.4	1255770
1737394200	82.5	-3.1	-3.62	84.9	84.9	82.5	556349
1737135000	85.6	1.3	1.54	84.7	86	84.7	701428
1737048600	84.3	0.7	0.84	81	84.3	81	667578
1736962200	83.6	2.3	2.83	81.5	83.9	81.4	512192
1736875800	81.3	1.2	1.50	82	82	79.9	559736
1736789400	80.1	0.3	0.38	79.8	80.3	79.7	474385

BNP Paribas Issuance

FlexShares Global Upstre...

BNP Paribas Issuance

Monolithic Power Systems

ZAR vs Sterling

Signet Jewelers

BNP Paribas Issuance

Btp Valore Sc Mz30 Eur

BNP Paribas Issuance

iShares Short Treasury B...

Euronext G Credit Agrico...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관