Croma Security Solutions Group Plc【CSSG】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
Croma Security Solutions Group Plc (CSSG)
Croma Security Solutions Group Plc (CSSG) 과거

Croma Security Solutions Group Plc (CSSG)

86.50

0.00

(0.00%)

마감 29 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	86.5	86.5	86.5	3642	86.5	DE
4	-1	-1.14285714286	87.5	87.5	84	7981	85.78022505	DE
12	0	0	86.5	93.5	84	6483	87.91528637	DE
26	16	22.695035461	70.5	94	66	19943	78.48078516	DE
52	18	26.2773722628	68.5	94	66	12910	76.86365499	DE
156	5.5	6.79012345679	81	94	43	10163	66.64556419	DE
260	25	40.6504065041	61.5	94	43	10306	69.75852611	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743183000	86.5	0	0.00	86.5	86.5	86.5	18
1743096600	86.5	0	0.00	86.5	86.5	86.5	1254
1743010200	86.5	0	0.00	86.5	86.5	86.5	0
1742923800	86.5	0	0.00	86.5	86.5	86.5	2513
1742837400	86.5	0	0.00	86.5	86.5	86.5	17
1742578200	86.5	0	0.00	86.5	86.5	86.5	14428
1742491800	86.5	0	0.00	86.5	86.5	86.5	3172
1742405400	86.5	0	0.00	86.5	86.5	86.5	3452
1742319000	86.5	0	0.00	86.5	86.5	86.5	10108
1742232600	86.5	0	0.00	86.5	86.5	86.5	0
1741973400	86.5	2	2.37	84.5	86.5	84.5	728
1741887000	84.5	0	0.00	84.5	84.5	84.5	1152
1741800600	84.5	0.5	0.60	84	84.5	84	9944
1741714200	84	-3.5	-4.00	87.5	87.5	84	40768
1741627800	87.5	1	1.16	86.5	87.5	86.5	21916
1741368600	86.5	0	0.00	86.5	86.5	86.5	2500
1741282200	86.5	0	0.00	86.5	86.5	86.5	3337
1741195800	86.5	0	0.00	86.5	86.5	86.5	930
1741109400	86.5	0	0.00	84	86.5	84	500
1741023000	86.5	1	1.17	85.5	86.5	85.5	30204
1740763800	85.5	-2	-2.29	87.5	87.5	85.5	12688
1740677400	87.5	-2	-2.23	89.5	89.5	87.5	6364
1740591000	89.5	0	0.00	89.5	89.5	89.5	8626
1740504600	89.5	-1	-1.10	90.5	90.5	89.5	3346
1740418200	90.5	1.5	1.69	92.5	93.5	90.5	21246
1740159000	89	0	0.00	89	89	89	0
1740072600	89	0	0.00	89	89	89	0
1739986200	89	-2.5	-2.73	91.5	91.5	89	6646
1739899800	91.5	0	0.00	91.5	91.5	91.5	0
1739813400	91.5	0	0.00	91.5	91.5	91.5	1000
1739554200	91.5	-1	-1.08	92.5	92.5	91.5	6739
1739467800	92.5	0	0.00	92.5	92.5	92.5	8000
1739381400	92.5	0	0.00	92.5	92.5	92.5	10000
1739295000	92.5	6	6.94	86.5	92.5	86.5	55845
1739208600	86.5	0	0.00	86.5	86.5	86.5	27500
1738949400	86.5	0	0.00	86.5	86.5	86.5	0
1738863000	86.5	1	1.17	85.5	86.5	85.5	7012
1738776600	85.5	0	0.00	85.5	85.5	85.5	0
1738690200	85.5	0	0.00	85.5	85.5	85.5	2373
1738603800	85.5	0	0.00	86.5	86.5	85.5	7651
1738344600	85.5	0	0.00	85	86.5	85	900
1738258200	85.5	0	0.00	85.5	85.5	85.5	0
1738171800	85.5	0	0.00	85.5	85.5	85.5	0
1738085400	85.5	0	0.00	85.5	85.5	85.5	400
1737999000	85.5	0	0.00	85.5	85.5	85.5	124
1737739800	85.5	0	0.00	85.5	85.5	85.5	300
1737653400	85.5	-0.5	-0.58	86	86.5	85.5	50
1737567000	86	-5	-5.49	91	91	86	16179
1737480600	91	0	0.00	91	91	91	2777
1737394200	91	4	4.60	90	91	90	12727
1737135000	87	0	0.00	87	87	87	0
1737048600	87	0	0.00	87	87	87	787
1736962200	87	0	0.00	87	87	87	886
1736875800	87	1	1.16	87	87	87	0
1736789400	86	0	0.00	86	88.5	85	12497
1736530200	86	0	0.00	86	86	86	2429
1736443800	86	0	0.00	86	86	86	1212
1736357400	86	0	0.00	86	86	86	2500
1736271000	86	0	0.00	86	86	86	14
1736184600	86	0	0.00	86	86	86	6
1735925400	86	-0.5	-0.58	86.5	86.5	86	3240
1735839000	86.5	0	0.00	86.5	86.5	86.5	3552
1735666200	86.5	0	0.00	86.5	86.5	86.5	2240
1735579800	86.5	0	0.00	86.5	86.5	86.5	1000

Croma Security Solutions

Netnation Communications

Brazilian Rare Earths

Logista Integral

Intarcia Therapeutics

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관