Hot Features
프리미엄
Computershare Limited (CPU)
ASX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -1.42251815981 | 33.04 | 33.8 | 32.1 | 1214791 | 33.30717194 | DE |
| 4 | 3.57 | 12.3103448276 | 29 | 33.8 | 25 | 1334410 | 31.73384215 | DE |
| 12 | 5.27 | 19.304029304 | 27.3 | 33.8 | 24.7 | 1431421 | 27.91812471 | DE |
| 26 | 5.47 | 20.184501845 | 27.1 | 33.8 | 23 | 1420502 | 27.477079 | DE |
| 52 | 8.77 | 36.8487394958 | 23.8 | 33.8 | 21.51 | 1354701 | 26.74318408 | DE |
| 156 | 12.77 | 64.4949494949 | 19.8 | 33.8 | 14.09 | 1600768 | 24.65422968 | DE |
| 260 | 15.73 | 93.4085510689 | 16.84 | 33.8 | 8.27 | 1605289 | 20.55385099 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733894100 | 32.09 | -1.18 | -3.55 | 33.009999 | 33.1 | 32.03 | 1745466 |
| 1733807700 | 33.27 | -0.23 | -0.69 | 33.53 | 33.8 | 33.1 | 1516693 |
| 1733721300 | 33.5 | 0.39 | 1.18 | 33.34 | 33.59 | 33.119999 | 1134004 |
| 1733462100 | 33.11 | -0.15 | -0.45 | 32.85 | 33.27 | 32.85 | 908088 |
| 1733375700 | 33.259999 | -0.1 | -0.30 | 33.5 | 33.54 | 33.06 | 1161114 |
| 1733289300 | 33.36 | 0.56 | 1.71 | 33.04 | 33.4 | 32.729999 | 1354055 |
| 1733202900 | 32.799999 | 0.74 | 2.31 | 32.29 | 32.825 | 32.229999 | 1472248 |
| 1733116500 | 32.06 | 0.27 | 0.85 | 32.049999 | 32.17 | 31.83 | 684457 |
| 1732857300 | 31.79 | 0.02 | 0.06 | 31.75 | 31.91 | 31.5 | 694313 |
| 1732770900 | 31.77 | 0.12 | 0.38 | 31.6 | 31.95 | 31.39 | 2038516 |
| 1732684500 | 31.65 | 0.55 | 1.77 | 31.13 | 31.89 | 30.95 | 1273875 |
| 1732598100 | 31.1 | -0.81 | -2.54 | 32.09 | 32.22 | 30.94 | 1971741 |
| 1732511700 | 31.91 | 0.21 | 0.65 | 31.94 | 32.225 | 31.7 | 3250561 |
| 1732252500 | 31.705 | 0.86 | 2.80 | 30.94 | 31.76 | 25 | 1773362 |
| 1732166100 | 30.84 | -0.03 | -0.10 | 31 | 31.2 | 30.74 | 1206390 |
| 1732079700 | 30.87 | -0.22 | -0.71 | 30.77 | 31.04 | 30.65 | 683609 |
| 1731993300 | 31.09 | 0.56 | 1.83 | 30.6 | 31.23 | 30.5 | 950389 |
| 1731906900 | 30.53 | 0.18 | 0.59 | 30 | 30.59 | 29.91 | 926579 |
| 1731647700 | 30.35 | 0.68 | 2.29 | 29.85 | 30.71 | 29.72 | 1237674 |
| 1731561300 | 29.67 | 0.47 | 1.61 | 29.32 | 29.67 | 28.91 | 1471059 |
| 1731474900 | 29.2 | -0.15 | -0.51 | 29 | 29.3 | 28.85 | 979470 |
| 1731388500 | 29.35 | 0.26 | 0.89 | 29.2 | 29.39 | 28.92 | 959709 |
| 1731302100 | 29.09 | 0.11 | 0.38 | 28.86 | 29.22 | 28.62 | 1084540 |
| 1731042900 | 28.98 | -0.15 | -0.51 | 29.05 | 29.58 | 28.92 | 1526993 |
| 1730956500 | 29.13 | 1.54 | 5.58 | 28.57 | 29.14 | 28.38 | 2296874 |
| 1730870100 | 27.59 | 1.08 | 4.07 | 26.71 | 27.63 | 26.6 | 1490849 |
| 1730783700 | 26.51 | -0.09 | -0.34 | 26.49 | 26.58 | 26.3 | 965467 |
| 1730697300 | 26.6 | 0.35 | 1.33 | 26.5 | 26.65 | 26.4 | 1011138 |
| 1730438100 | 26.25 | -0.17 | -0.64 | 26.32 | 26.49 | 25.98 | 711427 |
| 1730351700 | 26.42 | -0.06 | -0.23 | 26.53 | 26.58 | 26.25 | 1410300 |
| 1730265300 | 26.48 | -0.17 | -0.64 | 26.53 | 26.7 | 26.36 | 1164033 |
| 1730178900 | 26.65 | 0.45 | 1.72 | 26.41 | 26.79 | 26.31 | 1700570 |
| 1730092500 | 26.2 | 0 | 0.00 | 26.26 | 26.31 | 26.04 | 729008 |
| 1729833300 | 26.2 | -0.27 | -1.02 | 26.49 | 26.56 | 26.19 | 981541 |
| 1729746900 | 26.47 | -0.04 | -0.15 | 26.47 | 26.62 | 26.37 | 950635 |
| 1729660500 | 26.51 | 0.1 | 0.38 | 26.33 | 26.53 | 26.27 | 724420 |
| 1729574100 | 26.41 | -0.14 | -0.53 | 26.44 | 26.59 | 26.25 | 1588292 |
| 1729487700 | 26.55 | 0.28 | 1.07 | 26.43 | 26.66 | 26.31 | 960983 |
| 1729228500 | 26.27 | -0.07 | -0.27 | 26.29 | 29.51 | 25 | 1237054 |
| 1729142100 | 26.34 | 0.33 | 1.27 | 26.18 | 26.48 | 26.04 | 1347021 |
| 1729055700 | 26.01 | -0.12 | -0.46 | 25.96 | 26.35 | 25.84 | 1212423 |
| 1728969300 | 26.13 | -0.18 | -0.68 | 26.35 | 26.58 | 25.38 | 1729357 |
| 1728882900 | 26.31 | 0.26 | 1.00 | 26.22 | 26.42 | 26.12 | 695835 |
| 1728623700 | 26.05 | -0.29 | -1.10 | 26.13 | 26.28 | 25.94 | 776472 |
| 1728537300 | 26.34 | -0.05 | -0.19 | 26.39 | 26.5 | 26.15 | 1293464 |
| 1728450900 | 26.39 | 0.41 | 1.58 | 26.06 | 26.48 | 26.06 | 1078907 |
| 1728364500 | 25.98 | 0.22 | 0.83 | 25.9 | 26.09 | 25.81 | 1200471 |
| 1728278100 | 25.765 | 0.44 | 1.72 | 25.47 | 26.07 | 25.47 | 1329269 |
| 1728022500 | 25.33 | 0.26 | 1.04 | 24.96 | 25.33 | 24.95 | 1678427 |
| 1727936100 | 25.07 | 0.21 | 0.84 | 25.1 | 27 | 24.74 | 1487952 |
| 1727849700 | 24.86 | -0.44 | -1.74 | 25.23 | 25.325 | 24.85 | 1775276 |
| 1727763300 | 25.3 | 0.17 | 0.68 | 25.26 | 25.52 | 25.16 | 1760417 |
| 1727676900 | 25.13 | 0.19 | 0.76 | 25.13 | 25.25 | 25.04 | 2372541 |
| 1727417700 | 24.94 | -0.06 | -0.24 | 24.95 | 25.18 | 24.85 | 932580 |
| 1727331300 | 25 | 0.29 | 1.17 | 24.87 | 28 | 24.85 | 2337985 |
| 1727244900 | 24.71 | -0.33 | -1.32 | 25.2 | 25.21 | 24.7 | 1423740 |
| 1727158500 | 25.04 | -0.51 | -2.00 | 25.45 | 25.61 | 24.99 | 1959578 |
| 1727072100 | 25.55 | 0.15 | 0.59 | 25.09 | 25.81 | 25.07 | 1797067 |
| 1726812900 | 25.4 | -0.63 | -2.42 | 25.77 | 29.51 | 25.01 | 4392320 |
| 1726726500 | 26.03 | -0.96 | -3.56 | 27.07 | 28.5 | 25.83 | 3538186 |
| 1726640100 | 26.99 | -0.38 | -1.39 | 27.3 | 27.42 | 26.94 | 1583939 |
| 1726553700 | 27.37 | -0.36 | -1.30 | 27.46 | 27.78 | 27.2 | 1899091 |
| 1726467300 | 27.73 | -0.51 | -1.81 | 28.15 | 28.36 | 27.72 | 1736201 |
| 1726208100 | 28.24 | 0.46 | 1.66 | 27.91 | 28.26 | 27.89 | 2315651 |
| 1726121700 | 27.78 | 0.48 | 1.76 | 27.59 | 27.94 | 27.57 | 1462344 |
