Cvc Income & Growth Limited【CVCE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Cvc Income & Growth Limited (CVCE)
Cvc Income & Growth Limited (CVCE) 과거

Cvc Income & Growth Limited (CVCE)

1.085

0.005

(0.46%)

마감 03 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-0.45871559633	1.09	1.09	1.075	21987	1.07615243	DE
4	0.035	3.33333333333	1.05	1.11	1.05	21862	1.07902582	DE
12	0.015	1.40186915888	1.07	1.11	0.99	40087	1.03277444	DE
26	0.085	8.5	1	1.11	0.99	33662	1.02375882	DE
52	0.12	12.4352331606	0.965	1.11	0.91	44505	0.9910419	DE
156	0.235	27.6470588235	0.85	1.11	0.8	58897	0.90093493	DE
260	0.235	27.6470588235	0.85	1.11	0.8	58897	0.90093493	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	1.085	0	0.46	1.085	1.085	1.085	57248
1738258200	1.08	0.01	0.47	1.08	1.08	1.08	0
1738171800	1.075	-0.01	-0.92	1.075	1.075	1.075	97264
1738085400	1.085	0	0.00	1.085	1.085	1.085	5366
1737999000	1.085	-0.01	-0.46	1.08	1.085	1.08	7303
1737739800	1.09	0	0.00	1.09	1.09	1.09	0
1737653400	1.09	0	0.00	1.09	1.09	1.09	9425
1737567000	1.09	0	0.00	1.09	1.09	1.09	45250
1737480600	1.09	-0.02	-1.80	1.11	1.11	1.09	60286
1737394200	1.11	0.01	0.45	1.11	1.11	1.11	11609
1737135000	1.105	0	0.00	1.105	1.105	1.105	10572
1737048600	1.105	0.01	1.38	1.1	1.11	1.1	20149
1736962200	1.09	0	0.00	1.09	1.09	1.09	0
1736875800	1.09	0.03	2.35	1.08	1.09	1.08	36734
1736789400	1.065	0	0.47	1.07	1.08	1.065	51637
1736530200	1.06	-0.02	-1.40	1.07	1.07	1.06	22720
1736443800	1.075	0.02	1.90	1.075	1.075	1.075	0
1736357400	1.055	0	0.00	1.08	1.08	1.055	27761
1736271000	1.055	-0.01	-0.47	1.055	1.055	1.055	12000
1736184600	1.06	0.01	0.95	1.07	1.08	1.06	16162
1735925400	1.05	-0.01	-0.47	1.05	1.05	1.05	3000
1735839000	1.055	0	0.48	1.08	1.08	1.05	26702
1735666200	1.05	0	0.00	1.05	1.05	1.05	0
1735579800	1.05	-0.01	-0.47	1.05	1.05	1.05	0
1735320600	1.055	0.01	0.96	1.06	1.07	1.055	10000
1735061400	1.045	0	0.00	1.045	1.045	1.045	2960
1734975000	1.045	0	0.00	1.045	1.045	1.045	1857
1734715800	1.045	0	0.00	1.045	1.045	1.045	15436
1734629400	1.045	0	0.48	1.045	1.045	1.045	0
1734543000	1.04	-0.01	-0.48	1.04	1.04	1.04	0
1734456600	1.045	0	0.00	1.03	1.045	1.03	1750
1734370200	1.045	-0.03	-2.34	1.05	1.05	1.04	52165
1734111000	1.07	0.02	1.42	1.07	1.07	1.07	0
1734024600	1.055	-0.01	-0.47	1.055	1.055	1.055	0
1733938200	1.06	-0.01	-0.93	1.06	1.07	1.05	31750
1733851800	1.07	-0.01	-0.47	1.07	1.07	1.07	0
1733765400	1.075	0	0.47	1.09	1.09	1.06	25015
1733506200	1.07	0.04	3.38	1.04	1.11	1.04	37890
1733419800	1.035	0	0.00	1.04	1.04	1.035	6150
1733333400	1.035	0	0.49	1.04	1.04	1.035	2950
1733247000	1.03	0.01	0.49	1.03	1.04	1.03	79307
1733160600	1.025	0	0.00	1.02	1.04	1	34061
1732901400	1.025	-0.01	-0.97	1.03	1.03	1.025	1500
1732815000	1.035	0.02	2.48	1.03	1.035	1.03	16230
1732728600	1.01	0	0.00	1.02	1.02	1.01	102
1732642200	1.01	-0.01	-0.49	1.03	1.03	1	11123
1732555800	1.0149999	0	0.00	1	1.02	0.99	157977
1732296600	1.0149999	0	0.50	1.0149999	1.0149999	1.0149999	74000
1732210200	1.01	0	0.00	1.01	1.01	1.01	0
1732123800	1.01	-0.02	-1.94	1.03	1.03	1	57417
1732037400	1.03	-0.01	-0.96	1.03	1.03	1.03	4000
1731951000	1.04	0.01	0.48	1.05	1.06	1.04	13646
1731691800	1.035	0	0.00	1.035	1.035	1.035	0
1731605400	1.035	0	0.49	1.035	1.035	1.035	16496
1731519000	1.03	0	0.00	1.01	1.03	1.01	30022
1731432600	1.03	0.02	1.48	1.03	1.03	1.03	56490
1731346200	1.0149999	-0.04	-3.33	1.03	1.03	1.0149999	1075710
1731087000	1.05	0	0.00	1.07	1.07	1.05	5000
1731000600	1.05	-0.01	-0.94	1.05	1.05	1.05	52985
1730914200	1.06	0.02	1.92	1.06	1.06	1.06	0
1730827800	1.04	0	0.00	1.04	1.04	1.04	40000
1730741400	1.04	-0.01	-0.95	1.06	1.06	1.04	16913

Cvc Income & Growth

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관