CBIZ Inc【CBZ】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

CBIZ Inc (CBZ)

78.17

0.06

(0.08%)

마감 01 3월 6:00AM

78.20

0.03

(0.04%)

시간외 거래: 9:52AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-8.07	-9.35435261389	86.27	90.13	77.915	458371	82.04413262	CS
4	-8.05	-9.33333333333	86.25	90.13	77.915	313070	85.20067958	CS
12	-1.98	-2.46944375156	80.18	90.13	77.14	287624	82.97414435	CS
26	6.88	9.64666292765	71.32	90.13	62.655	306115	76.08682995	CS
52	1.98	2.59774337444	76.22	90.13	62.655	312596	75.53202577	CS
156	39.92	104.284221526	38.28	90.13	37.01	253764	60.47044888	CS
260	53	210.317460317	25.2	90.13	16.85	243493	48.3382539	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740786000	78.17	0.06	0.08	78.62	79.37	77.88	607999
1740699600	78.11	-2.75	-3.40	80.14	82.05	77.915	437015
1740613200	80.86	-4.46	-5.23	86.46	90.13	80.7	739098
1740526800	85.32	1.3	1.55	84.52	85.485	84.32	323660
1740440400	84.02	0.06	0.07	84.07	84.51	83.035	278159
1740181200	83.96	-1.52	-1.78	86.27	86.485	83.32	514121
1740094800	85.48	-2.1	-2.40	87.58	87.78	84.75	314334
1740008400	87.58	1.08	1.25	85.89	87.65	85.89	170155
1739922000	86.5	-0.32	-0.37	86.68	87.37	85.82	298661
1739576400	86.82	-1.01	-1.15	88.49	88.66	86.65	197426
1739490000	87.83	0.59	0.68	87.95	88.16	86.75	358588
1739403600	87.24	-0.79	-0.90	86.7	88.21	86.7	253852
1739317200	88.03	-0.04	-0.05	87.77	89.03	87.345	286882
1739230800	88.07	0.07	0.08	88.14	88.6475	87.13	292102
1738971600	88	-0.65	-0.73	88.65	89.19	87.72	251658
1738885200	88.65	1.27	1.45	88.07	89.25	87.35	382126
1738798800	87.38	1.64	1.91	86.65	87.52	86.075	233701
1738712400	85.74	-0.25	-0.29	86.02	86.155	85.1	158346
1738626000	85.99	0.18	0.21	84.72	86.63	84.72	234013
1738366800	85.81	-0.74	-0.85	86.43	86.48	85.05	235927
1738280400	86.55	1.52	1.79	85.73	86.725	85.46	156778
1738194000	85.03	-0.65	-0.76	85.75	86.235	84.41	279266
1738107600	85.68	0.26	0.30	85.31	86.55	85.23	158998
1738021200	85.42	1.47	1.75	83.71	85.5425	83.71	192047
1737762000	83.95	-0.85	-1.00	83.83	84.28	83.36	204298
1737675600	84.8	0	0.00	84.8	84.8	84.8	0
1737589200	84.8	-0.55	-0.64	85.82	85.86	84.63	338569
1737502800	85.35	0.85	1.01	85.22	86.2	84.89	216018
1737157200	84.5	-0.24	-0.28	85.7	85.95	84.105	143129
1737070800	84.74	0.84	1.00	83.76	85.26	83.59	195721
1736984400	83.9	1.09	1.32	84.41	84.91	83.33	177769
1736898000	82.81	0	0.00	82.83	83.88	82.05	272465
1736811600	82.81	1	1.22	81.72	83.355	81.5	202809
1736552400	81.81	-0.98	-1.18	81.98	82.3175	80.75	240266
1736379600	82.79	2.01	2.49	80.48	82.98	80.35	178928
1736293200	80.78	0.02	0.02	81.02	81.51	80.09	225061
1736206800	80.76	-1.46	-1.78	82.16	82.4	80.71	231833
1735947600	82.22	1.06	1.31	81.22	82.37	80.84	207990
1735861200	81.16	-0.67	-0.82	83.03	83.03	80.375	390269
1735688400	81.83	0.2	0.25	82.04	82.75	81.69	458499
1735602000	81.63	-0.39	-0.48	81.61	82.2	81.02	230570
1735342800	82.02	-0.7	-0.85	81.89	82.96	81.33	201885
1735256400	82.72	0.43	0.52	81.71	82.78	81.71	140242
1735077840	82.29	1.67	2.07	81.18	82.59	80.74	151112
1734997200	80.62	-0.63	-0.78	80.88	81.66	80.13	287758
1734738000	81.25	0.82	1.02	79.59	81.59	79.59	576939
1734651600	80.43	1.04	1.31	80.15	81.24	78.755	396473
1734565200	79.39	-2.28	-2.79	82.07	82.56	78.755	542943
1734478800	81.67	1.02	1.26	80.25	81.88	79.79	432097
1734392400	80.65	1.05	1.32	79.75	80.91	79.19	315287
1734133200	79.6	-0.29	-0.36	80.09	81.06	79.17	309495
1734046800	79.89	1.99	2.55	80.13	80.13	77.79	305302
1733960400	77.9	-1.28	-1.62	79.88	80.15	77.75	343311
1733874000	79.18	1.17	1.50	77.81	79.36	77.16	217014
1733787600	78.01	-0.89	-1.13	79.47	79.47	77.14	569493
1733528400	78.9	-1.4	-1.74	80.33	80.355	78.87	208182
1733442000	80.3	-3.13	-3.75	83.43	84.02	80.22	341446
1733355600	83.43	1.64	2.01	82.05	83.74	82.05	396324
1733269200	81.79	0.01	0.01	81	82.37	80.735	165954
1733182800	81.78	-0.8	-0.97	82.75	82.92	81.11	224846

Bradda Head Lithium

Vontobel Financial Produ...

BNP Paribas Issuance

Vontobel Financial Produ...

BNP Paribas Issuance

Vontobel Financial Produ...

Vontobel Financial Produ...

ETFS 2x Daily Long Gold

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관