CQS Natural Resources Growth and Income PLC (CYNL)

CYNL
🏛️ 영국 →
303.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 305.00 308.00 303.00 303.00 0.2M
2025-09-26 303.00 305.00 302.00 302.00 0.1M
2025-09-25 306.00 307.00 304.00 306.00 0.2M
2025-09-24 298.00 306.00 298.00 306.00 0.2M
2025-09-23 287.00 299.00 287.00 299.00 0.2M
2025-09-22 277.00 288.00 277.00 288.00 0.3M
2025-09-19 275.00 280.00 272.00 272.00 0.1M
2025-09-18 273.00 274.00 272.00 274.00 0.2M
2025-09-17 272.00 276.00 271.00 273.00 0.3M
2025-09-16 271.00 273.00 271.00 272.00 0.1M
2025-09-15 274.00 274.00 271.00 271.00 0.2M
2025-09-12 276.00 277.00 274.00 274.00 0.2M
2025-09-11 279.00 279.00 275.00 276.00 0.3M
2025-09-10 270.00 279.00 270.00 278.00 0.3M
2025-09-09 265.00 270.00 265.00 270.00 0.2M
2025-09-08 257.00 267.00 257.00 264.00 0.4M
2025-09-05 253.00 257.00 253.00 255.00 0.3M
2025-09-04 252.00 253.00 251.00 253.00 0.2M
2025-09-03 245.00 252.00 245.00 252.00 0.3M
2025-09-02 250.00 250.00 246.00 247.00 0.5M
2025-09-01 236.00 251.00 236.00 251.00 0.4M
2025-08-29 233.00 236.00 233.00 236.00 0.1M
2025-08-28 231.00 233.00 231.00 233.00 0.1M
2025-08-27 230.00 230.00 229.00 229.00 0.1M
2025-08-26 227.00 232.00 227.00 229.00 0.2M
2025-08-22 223.00 229.00 222.00 225.50 0.1M
2025-08-21 223.00 223.00 221.00 221.00 0.3M
2025-08-20 213.00 222.00 213.00 221.00 0.2M
2025-08-19 220.00 220.00 220.00 218.50 0.0M
2025-08-18 221.00 221.00 221.00 221.00 0.1M
2025-08-15 219.00 219.00 219.00 219.00 0.1M
2025-08-14 219.50 219.50 219.50 219.50 0.0M
2025-08-13 220.00 222.00 220.00 222.00 0.0M
2025-08-12 219.00 222.00 219.00 219.00 0.1M
2025-08-11 216.00 218.00 216.00 218.00 0.1M
2025-08-08 215.00 215.00 215.00 213.50 0.1M
2025-08-07 212.00 216.00 212.00 214.00 0.2M
2025-08-06 212.00 216.00 212.00 216.00 0.1M
2025-08-05 211.00 211.00 211.00 210.00 0.1M
2025-08-04 209.00 210.00 207.00 209.50 0.1M
2025-08-01 211.00 211.00 209.00 209.00 0.1M
2025-07-31 214.00 214.00 212.00 211.50 0.1M
2025-07-30 221.00 221.00 219.00 219.00 0.1M
2025-07-29 223.00 223.00 223.00 218.50 0.2M
2025-07-28 223.00 224.00 223.00 224.00 0.1M
2025-07-25 221.00 222.00 219.00 220.00 0.0M
2025-07-24 218.00 224.00 218.00 224.00 0.2M
2025-07-23 213.00 223.00 213.00 218.50 0.3M
2025-07-22 209.00 210.00 209.00 211.00 0.1M
2025-07-21 208.00 208.00 207.00 208.00 0.0M
2025-07-18 207.00 207.00 206.00 206.00 0.1M
2025-07-17 202.00 203.00 202.00 203.00 0.0M
2025-07-16 204.00 204.00 204.00 203.50 0.1M
2025-07-15 205.00 205.00 204.00 204.00 0.1M
2025-07-14 206.00 206.00 204.00 204.50 0.1M
2025-07-11 205.00 205.00 205.00 205.00 0.1M
2025-07-10 203.00 205.00 203.00 204.50 0.1M
2025-07-09 205.00 205.00 202.00 203.00 0.0M
2025-07-08 207.00 210.00 205.00 205.00 0.1M
2025-07-07 207.00 207.00 207.00 207.00 0.1M
2025-07-04 210.00 210.00 209.00 209.00 0.1M
2025-07-03 204.00 210.00 204.00 209.00 0.1M
2025-07-02 205.00 208.00 205.00 205.00 0.1M
2025-07-01 202.00 205.00 202.00 205.00 0.1M
2025-06-30 204.00 204.00 200.00 199.50 0.1M
2025-06-27 203.00 203.00 202.00 202.00 0.1M
2025-06-26 205.00 205.00 204.00 204.00 0.1M
2025-06-25 209.00 209.00 203.00 203.00 0.3M
2025-06-24 209.00 213.00 208.00 210.00 0.1M
2025-06-23 210.00 210.00 208.00 208.00 0.2M
2025-06-20 211.00 212.00 208.00 209.00 0.1M
2025-06-19 215.00 215.00 209.00 210.00 0.2M
2025-06-18 209.00 221.00 209.00 216.00 0.9M
2025-06-17 205.00 209.00 204.00 207.00 0.2M
2025-06-16 204.00 205.00 203.00 204.00 0.1M
2025-06-13 206.00 206.00 204.00 205.00 0.4M
2025-06-12 205.00 205.00 203.00 203.00 0.1M
2025-06-11 206.00 208.00 206.00 207.00 0.1M
2025-06-10 207.00 207.00 202.00 206.00 0.1M
2025-06-09 206.00 209.00 206.00 208.00 0.1M
2025-06-06 207.00 207.00 207.00 207.00 0.1M
2025-06-05 207.00 207.00 205.00 205.00 0.6M
2025-06-04 199.50 207.00 199.50 204.50 0.3M
2025-06-03 195.00 200.00 195.00 200.00 0.1M
2025-06-02 196.50 198.00 196.00 197.50 0.2M
2025-05-30 198.00 201.00 198.00 201.00 0.0M
2025-05-29 199.50 199.50 199.50 199.50 0.0M
2025-05-28 200.00 202.00 199.00 200.25 0.3M
2025-05-27 193.50 196.00 193.50 195.50 0.2M
2025-05-23 193.00 193.00 193.00 193.00 0.1M
2025-05-22 191.00 192.50 191.00 192.50 0.0M
2025-05-21 190.00 191.00 190.00 191.00 0.0M
2025-05-20 189.50 190.50 188.00 190.50 0.1M
2025-05-19 190.50 190.50 190.50 190.50 0.1M
2025-05-16 192.00 192.00 191.00 191.25 0.1M
2025-05-15 196.00 196.00 193.00 193.00 0.1M
2025-05-14 198.00 198.00 196.00 196.00 0.1M
2025-05-13 199.00 199.00 199.00 198.50 0.1M
2025-05-12 197.00 201.00 197.00 199.00 0.2M
2025-05-09 196.00 197.00 196.00 197.00 0.1M
2025-05-08 194.00 198.50 194.00 198.50 0.1M
2025-05-07 191.50 194.50 191.50 194.00 0.0M
2025-05-06 193.50 194.00 193.50 194.00 0.1M
2025-05-02 191.00 192.50 190.00 192.00 0.0M
2025-05-01 190.00 190.50 190.00 190.00 0.0M
2025-04-30 193.00 193.00 189.50 192.00 0.1M
2025-04-29 193.50 194.00 190.00 190.00 0.2M
2025-04-28 189.50 192.00 189.00 190.00 0.1M
2025-04-25 191.50 191.50 185.00 185.00 0.1M
2025-04-24 187.00 190.00 187.00 187.50 0.1M
2025-04-23 187.50 189.50 187.50 189.00 0.1M
2025-04-22 183.00 189.00 183.00 186.00 0.1M
2025-04-17 179.50 181.50 179.50 181.50 0.0M
2025-04-16 172.00 177.00 172.00 177.00 0.1M
2025-04-15 174.00 174.00 174.00 174.00 0.3M
2025-04-14 166.00 171.50 166.00 171.50 0.3M
2025-04-11 172.00 172.00 166.00 168.00 0.4M
2025-04-10 171.00 173.00 171.00 172.50 0.0M
2025-04-09 164.00 164.00 162.00 165.75 0.0M
2025-04-08 170.00 172.00 168.00 166.25 0.1M
2025-04-07 177.00 177.00 166.00 167.25 0.2M
2025-04-04 181.00 181.00 178.00 178.00 0.1M
2025-04-03 186.50 186.50 182.50 184.75 0.0M
2025-04-02 188.50 188.50 188.50 188.50 0.1M
2025-04-01 186.00 186.00 186.00 186.00 0.1M
2025-03-31 187.00 187.00 186.50 187.00 0.0M
2025-03-28 189.00 190.00 187.00 187.25 0.1M
2025-03-27 188.50 188.50 188.50 189.00 0.2M
2025-03-26 189.00 189.00 189.00 189.25 0.0M
2025-03-25 186.50 188.50 186.50 189.25 0.0M
2025-03-24 186.00 187.00 186.00 187.00 0.2M
2025-03-21 183.50 186.00 182.00 184.00 0.3M
2025-03-20 183.50 185.00 183.50 185.00 0.1M
2025-03-19 180.50 185.50 180.50 184.50 0.0M
2025-03-18 184.00 185.00 184.00 185.00 0.2M
2025-03-17 180.50 184.00 180.00 184.00 0.2M
2025-03-14 180.50 182.00 180.50 182.00 0.0M
2025-03-13 176.50 179.00 176.00 179.00 0.0M
2025-03-12 177.00 177.00 176.00 177.75 0.0M
2025-03-11 180.00 180.00 176.00 178.00 0.0M
2025-03-10 181.00 181.00 180.50 180.50 0.0M
2025-03-07 181.00 181.50 181.00 181.00 0.1M
2025-03-06 181.50 182.50 181.50 182.25 0.0M
2025-03-05 179.00 180.00 179.00 180.25 0.1M
2025-03-04 178.00 179.00 175.00 175.00 0.1M
2025-03-03 181.50 182.00 178.00 182.00 0.7M
2025-02-28 184.00 184.00 181.00 181.00 0.1M
2025-02-27 188.00 188.00 184.00 186.00 0.1M
2025-02-26 192.00 192.00 188.00 189.00 0.0M
2025-02-25 192.00 193.50 191.00 192.00 0.1M
2025-02-24 193.00 193.00 192.00 193.00 0.1M
2025-02-21 192.00 192.00 191.00 191.50 0.0M
2025-02-20 194.00 194.00 193.00 193.00 0.1M
2025-02-19 196.00 196.00 194.00 194.00 0.1M
2025-02-18 194.00 194.00 194.00 196.50 0.1M
2025-02-17 197.00 197.00 195.00 195.00 0.1M
2025-02-14 196.00 198.00 196.00 198.00 0.1M
2025-02-13 199.00 201.00 197.00 201.00 0.1M
2025-02-12 198.00 200.00 197.00 197.00 0.1M
2025-02-11 198.50 199.00 198.00 199.00 0.1M
2025-02-10 190.00 198.00 190.00 198.00 0.3M
2025-02-07 188.00 192.00 188.00 192.00 0.3M
2025-02-06 188.00 188.00 187.00 187.50 0.1M
2025-02-05 187.00 187.00 187.00 187.00 0.1M
2025-02-04 183.50 186.00 183.50 186.00 0.1M
2025-02-03 187.00 187.00 182.00 183.50 0.0M
2025-01-31 184.50 185.50 184.50 185.50 0.4M
2025-01-30 184.00 184.00 183.50 184.00 0.2M
2025-01-29 182.75 182.75 182.75 182.75 0.4M
2025-01-28 181.00 181.50 180.50 181.25 0.1M
2025-01-27 184.00 184.00 180.50 180.50 0.1M
2025-01-24 185.00 185.00 184.50 184.50 0.3M
2025-01-23 184.50 184.50 184.00 184.00 10.3M
2025-01-22 185.00 185.00 183.00 184.00 0.2M
2025-01-21 185.00 185.00 184.00 184.00 0.2M
2025-01-20 186.00 186.00 185.00 185.00 0.2M
2025-01-17 185.50 186.00 185.50 186.00 1.2M
2025-01-16 185.00 185.50 184.00 184.50 3.0M
2025-01-15 187.00 187.00 184.50 184.50 0.3M
2025-01-14 186.00 188.00 185.50 188.00 0.4M
2025-01-13 189.00 189.00 186.00 186.50 0.4M
2025-01-10 191.00 193.50 190.00 193.00 0.1M
2025-01-09 193.00 193.50 190.50 193.00 0.2M
2025-01-08 191.00 193.00 189.00 193.00 0.7M
2025-01-07 189.00 194.00 189.00 191.00 0.6M
2025-01-06 190.00 194.00 186.00 191.00 0.2M
2025-01-03 187.00 192.50 187.00 192.50 0.3M
2025-01-02 185.00 192.00 182.50 191.50 0.3M