Campbells Company【CPB】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Campbells Company (CPB)

39.69

1.02

( 2.64% )

업데이트: 03:49:29

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.1	2.85047939881	38.59	40.52	38.5	3162647	39.27438625	CS
4	-2.03	-4.86577181208	41.72	42.27	37.61	2766319	39.31632214	CS
12	-6.43	-13.9418907199	46.12	46.95	37.61	2806314	42.13201451	CS
26	-9.65	-19.5581678152	49.34	52.805	37.61	2482388	45.34361908	CS
52	-9.65	-19.5581678152	49.34	52.805	37.61	2482388	45.34361908	CS
156	-9.65	-19.5581678152	49.34	52.805	37.61	2482388	45.34361908	CS
260	-9.65	-19.5581678152	49.34	52.805	37.61	2482388	45.34361908	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738193700	38.67	-0.68	-1.73	39.46	39.62	38.5	3272289
1738107300	39.35	-0.64	-1.60	39.81	40.01	39.21	3019375
1738020900	39.99	1.01	2.59	39.72	40.52	39.37	3585544
1737761700	38.98	0.68	1.78	38.59	39.2	38.59	2773378
1737675300	38.3	0	0.00	38.3	38.3	38.3	0
1737588900	38.3	-0.76	-1.95	38.81	38.91	38.27	1943119
1737502500	39.06	0.08	0.21	38.98	39.455	38.88	2505337
1737156900	38.98	-0.28	-0.71	39.28	39.44	38.831	2243634
1737070500	39.26	0.57	1.47	38.46	39.34	38.46	2205612
1736984100	38.69	-0.12	-0.31	39.11	39.26	38.515	2461010
1736897700	38.81	0.19	0.49	38.62	38.9575	38.4	2774542
1736811300	38.62	0.88	2.35	37.8	38.9	37.61	3468840
1736552100	37.735	-1.5	-3.81	38.86	39.02	37.69	3752214
1736379300	39.23	-0.72	-1.80	39.96	39.96	38.88	3341637
1736292900	39.95	-0.55	-1.36	40.5	40.735	39.81	3111893
1736206500	40.5	-1.24	-2.97	41.65	41.67	40.45	2721295
1735947300	41.74	-0.29	-0.69	41.94	41.99	41.55	1994497
1735860900	42.03	0.15	0.36	41.81	42.27	41.7123	2108532
1735688100	41.88	0.46	1.11	41.39	41.94	41.355	2187587
1735601700	41.42	-0.39	-0.93	41.75	41.81	41.23	1885877
1735342500	41.81	0.09	0.22	41.61	42.065	41.56	1128277
1735256100	41.72	0.08	0.19	41.63	41.87	41.57	1604846
1735077840	41.64	0.22	0.53	41.33	41.925	41.2292	1101896
1734996900	41.42	-0.08	-0.19	41.42	41.66	41.16	2247491
1734737700	41.5	-0.08	-0.19	41.54	41.84	41.13	8884151
1734651300	41.58	-0.08	-0.19	41.52	41.99	41.225	2906837
1734564900	41.66	-1.39	-3.23	42.31	42.4299	41.5	4250542
1734478500	43.05	0.49	1.15	42.5	43.38	42.39	3609081
1734392100	42.56	-0.43	-1.00	42.8	43.295	42.545	2681097
1734132900	42.99	0.07	0.16	42.8	43.26	42.57	2372462
1734046500	42.92	-0.08	-0.19	43.09	43.28822	42.705	3101572
1733960100	43	-0.54	-1.24	43.51	43.66	42.87	3347320
1733873700	43.54	0.43	1.00	42.93	43.85	42.785	3467876
1733787300	43.11	0.38	0.89	42.54	43.75	42.495	3622462
1733528100	42.73	0.1	0.23	42.56	43.02	42.405	2732610
1733441700	42.63	-0.06	-0.14	42.89	43.03	42.37	3685306
1733355300	42.69	-2.84	-6.24	43.52	43.675	42.6	6175194
1733268900	45.53	-0.7	-1.51	46	46.18	45.42	3790322
1733182500	46.23	0.03	0.06	46.11	46.36	45.875	2316766
1732917840	46.2	0.13	0.28	46.21	46.38	45.89	1066972
1732750500	46.07	-0.53	-1.14	46.75	46.95	46	1894960
1732664100	46.6	0.67	1.46	46.01	46.68	46.01	2365997
1732577700	45.93	0.64	1.41	45.48	46.189	45.4	3114070
1732318500	45.29	0.83	1.87	44.5	45.4	44.5	2502307
1732232100	44.46	0.65	1.48	43.78	44.65	43.4	2188235
1732145700	43.81	0.28	0.64	43.53	43.95	43.39	1977870
1732059300	43.53	0.01	0.02	43.27	43.57	42.9	2535995
1731972900	43.52	0.37	0.86	43.26	43.695	43.1	2713235
1731713700	43.15	-1.3	-2.92	44.34	44.095	42.695	4313593
1731627300	44.45	0.18	0.41	44.76	45.55	44.35	3622705
1731540900	44.27	0.03	0.07	44.11	44.35	43.85	1882786
1731454500	44.24	-0.52	-1.16	44.75	44.98	43.81	2309499
1731368100	44.76	-0.83	-1.82	45.45	46.16	44.63	2413908
1731108900	45.59	0.47	1.04	45.15	45.82	44.87	1852585
1731022500	45.12	-1.12	-2.42	46.25	46.255	44.99	2052657
1730936100	46.24	-0.5	-1.07	47.17	47.25	46.215	2992028
1730849700	46.74	0.36	0.78	46.35	46.845	46.11	1377502
1730763300	46.38	0.05	0.11	46.44	46.71	46.07	1479616
1730500500	46.33	-0.32	-0.69	46.66	46.66	46.11	1425342
1730414100	46.65	-0.03	-0.06	46.68	47.15	46.55	1614704
1730327700	46.68	-0.08	-0.17	46.74	46.825	46.39	1990450

James Hardie Industries

Jpm Eu Sri Pa A

Brookfield Infrastructur...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관