Currys Plc【CURY】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Currys Plc (CURY)

94.50

-1.20

(-1.25%)

마감 27 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.5	-2.57731958763	97	101.6	94.15	2170990	98.08214905	DE
4	5.5	6.1797752809	89	101.6	88.55	2581572	95.38128924	DE
12	14.5	18.125	80	101.6	78.2	3312991	91.14735498	DE
26	14.7	18.4210526316	79.8	101.6	75.2	2870114	86.70504694	DE
52	26.95	39.896373057	67.55	101.6	52.45	3072768	77.68734575	DE
156	-1.85	-1.92008303062	96.35	104.3	43.02	3332120	69.14332648	DE
260	-36.5	-27.8625954198	131	159.2	43.02	3494796	86.52146587	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740591000	94.5	-1.2	-1.25	95.5	96.35	94.15	1744276
1740504600	95.7	-1.2	-1.24	94.5	97.6	94.4	2655866
1740418200	96.9	-2.2	-2.22	98	99.4	95.25	1737398
1740159000	99.1	-0.1	-0.10	101.6	101.6	99.05	873369
1740072600	99.2	-0.4	-0.40	99.75	101	98.9	2476653
1739986200	99.6	0.9	0.91	97	100.5	97	3111665
1739899800	98.7	-0.15	-0.15	100.5	100.5	98.1	2166198
1739813400	98.85	-0.4	-0.40	98	99.6	97.7	2896777
1739554200	99.25	1.4	1.43	95.95	99.5	95.95	4508726
1739467800	97.85	1.6	1.66	96	98.45	95.85	1436017
1739381400	96.25	0	0.00	95.85	97.6	95.7	1278996
1739295000	96.25	-0.75	-0.77	96.3	97.6	96	1091137
1739208600	97	2.25	2.37	95.25	97.2	94.9	2674007
1738949400	94.75	0.15	0.16	95.75	95.75	94.35	1295165
1738863000	94.6	0.45	0.48	94.8	95.75	94.3	938651
1738776600	94.15	1.35	1.45	94	94.65	92.35	2159384
1738690200	92.8	-0.65	-0.70	93.5	93.7	92.4	1078663
1738603800	93.45	-0.5	-0.53	92.35	93.7	91.6	1852635
1738344600	93.95	0.25	0.27	94	95	93.15	4626877
1738258200	93.7	3.7	4.11	88.55	93.85	88.55	3243484
1738171800	90	-0.05	-0.06	89	91.35	89	9529776
1738085400	90.05	3.15	3.62	87	90.45	87	1990747
1737999000	86.9	-1.3	-1.47	88.05	89.35	86.8	1405589
1737739800	88.2	-2.3	-2.54	90	91.3	88.2	1852560
1737653400	90.5	-0.35	-0.39	90.85	91.05	89.75	2217497
1737567000	90.85	-0.3	-0.33	92	92	90.8	1013885
1737480600	91.15	0.2	0.22	90.2	91.75	90.2	1178666
1737394200	90.95	-2.5	-2.68	93.55	93.8	90.65	1028587
1737135000	93.45	0.4	0.43	94	94	90.7	2953478
1737048600	93.05	2.25	2.48	92.1	93.15	90.4	2338466
1736962200	90.8	8.8	10.73	92	93.3	89.3	8271267
1736875800	82	-1.85	-2.21	84.1	85	82	3047563
1736789400	83.85	-2.5	-2.90	88.5	88.5	82.85	5339457
1736530200	86.35	-3	-3.36	87.65	89.25	86.2	5218470
1736443800	89.35	-1.3	-1.43	89.5	90.8	88.85	4846450
1736357400	90.65	-3.5	-3.72	94.25	94.7	90.35	1789035
1736271000	94.15	0.25	0.27	94	94.15	92.8	1317924
1736184600	93.9	0.3	0.32	94	94.7	93.3	15963222
1735925400	93.6	-0.5	-0.53	95	95	93.55	1072087
1735839000	94.1	-0.8	-0.84	92.45	95.15	92.45	1446436
1735666200	94.9	0.65	0.69	94.5	95	94.25	1408322
1735579800	94.25	1	1.07	91.5	94.45	91.5	3448120
1735320600	93.25	-0.25	-0.27	92.95	93.6	92.95	1143041
1735061400	93.5	0.3	0.32	94.4	94.4	93.05	539467
1734975000	93.2	0.05	0.05	93.15	94.35	92.05	1622744
1734715800	93.15	-0.05	-0.05	91.5	93.85	91.5	10476013
1734629400	93.2	0.2	0.22	94.8	94.8	91.65	2647397
1734543000	93	0.35	0.38	94.4	94.4	91.75	1853850
1734456600	92.65	-1.8	-1.91	93.6	93.6	91.75	6172278
1734370200	94.45	0.25	0.27	92.35	95.2	92.35	3853397
1734111000	94.2	1.55	1.67	92	94.2	91.15	4550560
1734024600	92.65	13.65	17.28	84.75	92.8	83	10134221
1733938200	79	-1.2	-1.50	79	80.05	78.45	4276497
1733851800	80.2	-0.9	-1.11	82.95	82.95	79.75	2186480
1733765400	81.1	-0.35	-0.43	80.95	81.85	80.05	2490506
1733506200	81.45	1.2	1.50	78.45	83.5	78.45	7724843
1733419800	80.25	1.1	1.39	78.85	81.5	78.2	7061151
1733333400	79.15	-0.15	-0.19	80	80.3	79	1328762
1733247000	79.3	-1.7	-2.10	79.25	80.35	75.6	3494907
1733160600	81	1.35	1.69	79.55	81.2	79.55	1155778
1732901400	79.65	0.75	0.95	79.4	79.65	78.8	990006
1732815000	78.9	1.15	1.48	79.5	79.5	77.7	662209
1732728600	77.75	-1.45	-1.83	77.4	79.4	77.4	824667

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관