Cogeco Inc【CGO】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
株式
カナダ
TSX
Cogeco Inc (CGO)
Cogeco Inc (CGO) 時系列データ

Cogeco Inc (CGO)

57.37

-0.33

(-0.57%)

終了 12月27日 6:12AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.83	-3.09121621622	59.2	59.2	56.31	34403	57.79757074	CS
4	-2.5	-4.1757140471	59.87	65.34	56.31	22460	60.29624602	CS
12	-2.73	-4.54242928453	60.1	65.34	56.31	17986	60.51615647	CS
26	10.62	22.7165775401	46.75	65.34	46.57	17607	56.66953689	CS
52	0.59	1.03909827404	56.78	65.34	46.3	19882	55.81265996	CS
156	-22.69	-28.3412440669	80.06	85	44.66	21371	58.98450803	CS
260	-46.72	-44.8842347968	104.09	105.29	44.66	22706	71.14768537	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735069200	57.37	-0.33	-0.57	57.66	57.7	57.25	9082
1734993600	57.7	0.04	0.07	57.7	57.7	56.31	22027
1734734400	57.66	0.38	0.66	56.77	58.53	56.77	73283
1734648000	57.28	-0.63	-1.09	57.31	57.73	57.11	15970
1734561600	57.91	-0.34	-0.58	58.26	58.55	57.63	20535
1734475200	58.25	-0.85	-1.44	59.2	59.2	57.36	40200
1734388800	59.1	-1.42	-2.35	60.25	60.39	58.96	24694
1734129600	60.52	-0.2	-0.33	61	61	60.13	24124
1734043200	60.72	-0.37	-0.61	61.12	61.12	60.39	12388
1733956800	61.09	-1.52	-2.43	62.9	62.9	60.95	22057
1733870400	62.61	-0.26	-0.41	62.87	63.68	62.32	31264
1733784000	62.87	-1.86	-2.87	63.5	65.34	62.79	18769
1733524800	64.73	0.57	0.89	64.769999	65.05	64.31	19253
1733438400	64.16	0.16	0.25	64.17	64.75	63.74	15238
1733352000	64	0.8	1.27	63.42	64.12	63	23975
1733265600	63.2	1.58	2.56	61.98	63.33	61.98	21967
1733179200	61.62	0.22	0.36	61.26	61.99	61.23	20690
1732920000	61.4	1.81	3.04	59.34	61.65	59.34	13353
1732833600	59.59	0.17	0.29	59.86	59.86	59.38	1621
1732747200	59.42	0.17	0.29	59.47	59.7	58.97	10758
1732660800	59.25	-0.92	-1.53	59.87	59.9	59	17040
1732574400	60.17	0.13	0.22	60	60.75	60	7730
1732315200	60.04	0.06	0.10	60.51	60.7	60.04	9421
1732228800	59.98	-1.15	-1.88	60.74	60.74	59.92	11858
1732142400	61.13	0.15	0.25	60.98	61.13	60.47	11519
1732056000	60.98	0.63	1.04	60.36	61.45	60.2	19928
1731969600	60.35	0.48	0.80	59.87	60.8	59.87	24477
1731710400	59.87	-0.79	-1.30	60.79	60.99	59.49	11182
1731624000	60.66	-0.83	-1.35	60.93	61.58	60.4	10203
1731537600	61.49	-0.68	-1.09	61.87	62.08	61.23	9105
1731451200	62.17	-0.57	-0.91	62.17	62.5	61.5	15060
1731364800	62.74	0.34	0.54	62.38	63.15	62.29	14532
1731105600	62.4	0.91	1.48	61.83	62.6	61.63	20600
1731019200	61.49	-0.07	-0.11	61.53	61.78	60.75	20183
1730932800	61.56	-0.4	-0.65	62.38	62.38	61.3	7214
1730846400	61.96	0.28	0.45	61.38	62.07	61.3	18628
1730760000	61.68	1.65	2.75	60.69	62.17	60	22542
1730497200	60.03	-0.77	-1.27	59.97	61.41	59.11	35781
1730410800	60.8	0.3	0.50	60.485	60.8	59.99	8005
1730324400	60.5	1.06	1.78	59.25	60.69	59.25	15649
1730238000	59.44	-1.1	-1.82	60	60	59	15865
1730151600	60.54	-0.83	-1.35	62.17	62.17	60.5	19325
1729892400	61.37	-0.57	-0.92	62.18	62.18	61.32	5675
1729806000	61.94	-0.41	-0.66	62.34	62.74	61.6	9865
1729719600	62.35	0.92	1.50	61.51	62.35	61.38	10565
1729633200	61.43	0.84	1.39	60.57	61.43	59.89	12170
1729546800	60.59	-1.03	-1.67	62.04	62.04	60.37	8781
1729287600	61.62	-1.07	-1.71	62.2	62.75	61.49	11224
1729201200	62.69	1.1	1.79	61.65	62.88	61.65	14872
1729114800	61.59	1.08	1.78	60.5	61.91	60.5	31945
1729028400	60.51	0.01	0.02	60.43	61.4	60.33	31289
1728682800	60.5	1.35	2.28	59.6	60.5	59.6	12760
1728596400	59.15	0	0.00	59.09	59.44	58.85	17405
1728510000	59.15	0.35	0.60	58.87	59.66	58.8	12066
1728423600	58.8	-0.18	-0.31	58.98	58.98	58.45	4981
1728337200	58.98	-0.77	-1.29	59.23	59.47	58.67	13717
1728078000	59.75	1.16	1.98	58.59	60	58.59	11844
1727991600	58.59	-0.46	-0.78	59.02	59.04	58.16	17378
1727905200	59.05	-1.08	-1.80	59.88	60.28	58.95	38684
1727818800	60.13	0.31	0.52	60.1	60.23	59.12	17936
1727732400	59.82	-0.41	-0.68	60.11	60.11	59.37	7125
1727473200	60.23	1.76	3.01	58.5	60.23	58.5	19965
1727386800	58.47	1.4	2.45	57.1	59.09	57.1	16095

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約