Cactus Inc【43C】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Cactus Inc (43C)

64.88

0.00

( 0.00% )

업데이트: 15:32:04

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.62	-2.43609022556	66.5	66.5	64.5	80	65.89937107	DE
4	9.88	17.9636363636	55	67	55	298	62.14570524	DE
12	8.38	14.8318584071	56.5	67	52.5	186	60.61285532	DE
26	21.28	48.8073394495	43.6	67	43.6	152	56.24691348	DE
52	25.080001	63.0150794727	39.799999	67	34.799999	134	54.89294892	DE
156	15.28	30.8064516129	49.6	67	34.799999	119	54.43103494	DE
260	15.28	30.8064516129	49.6	67	34.799999	119	54.43103494	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	64.5	0	0.00	64.5	64.5	64.5	8
1732829220	64.5	-1	-1.53	64.5	64.5	64.5	45
1732742820	65.5	-1	-1.50	64.5	65.5	64.5	85
1732656420	66.5	0	0.00	66.5	66.5	66.5	0
1732570020	66.5	0.5	0.76	66.5	66.5	66.5	180
1732310820	66	4	6.45	66	66	66	13
1732224420	62	0	0.00	62	62	62	15
1732138020	62	-0.5	-0.80	62	62	62	105
1732051620	62.5	1	1.63	62.5	62.5	62.5	20
1731965220	61.5	0.5	0.82	61.5	61.5	61.5	25
1731705960	61	-1.5	-2.40	62	62.5	61	300
1731619560	62.5	-1.5	-2.34	62.5	62.5	62.5	9
1731533160	64	0.5	0.79	64	64	64	24
1731446820	63.5	-0.5	-0.78	64.5	65	63.5	291
1731360420	64	1	1.59	63.5	64	63.5	32
1731101220	63	1.5	2.44	62	67	61.5	2303
1731014760	61.5	-2.5	-3.91	62.5	62.5	61	799
1730928360	64	7.5	13.27	59.5	64	59.5	461
1730841960	56.5	0	0.00	56.5	56.5	56.5	0
1730755560	56.5	1.5	2.73	55	56.5	55	652
1730496360	55	0	0.00	55	55	55	0
1730409960	55	1.5	2.80	55	55	55	91
1730323560	53.5	1	1.90	53	53.5	53	148
1730237160	52.5	-1.5	-2.78	52.5	52.5	52.5	26
1730147160	54	0	0.00	54	54	54	0
1729887960	54	0	0.00	54	54	54	0
1729801560	54	-1	-1.82	54	54	54	61
1729715160	55	-0.5	-0.90	55	55	55	1
1729628760	55.5	0	0.00	55.5	55.5	55.5	0
1729542360	55.5	0	0.00	55.5	55.5	55.5	2
1729283160	55.5	-2	-3.48	55	55.5	55	148
1729196760	57.5	0.5	0.88	57.5	57.5	57.5	4
1729110360	57	0	0.00	57	57	57	0
1729023960	57	0	0.00	57	57	57	176
1728937620	57	0	0.00	57	57	57	12
1728678360	57	0.5	0.88	57	57	57	20
1728591960	56.5	0	0.00	56.5	56.5	56.5	0
1728505560	56.5	-1.5	-2.59	56.5	56.5	56.5	25
1728419160	58	-1	-1.69	58.5	58.5	58	220
1728332760	59	0	0.00	58.5	59	58.5	110
1728073560	59	3.5	6.31	59	59	59	30
1727987220	55.5	0	0.00	55.5	55.5	55.5	0
1727900820	55.5	0.5	0.91	55.5	55.5	55.5	172
1727814420	55	2	3.77	55	55	55	200
1727728020	53	-1	-1.85	53	53	53	26
1727468760	54	0	0.00	54	54	54	0
1727382360	54	-2.5	-4.42	54.5	54.5	54	182
1727296020	56.5	0	0.00	56.5	56.5	56.5	0
1727209620	56.5	0	0.00	56.5	56.5	56.5	0
1727123220	56.5	0	0.00	56.5	56.5	56.5	0
1726864020	56.5	5.5	10.78	56.5	56.5	56.5	50
1726777560	51	0	0.00	51	51	51	0
1726691160	51	0	0.00	51	51	51	0
1726604760	51	0	0.00	51	51	51	0
1726518360	51	0	0.00	51	51	51	0
1726259160	51	0	0.00	51	51	51	0
1726172760	51	0	0.00	51	51	51	0
1726086360	51	0	0.00	51	51	51	0
1725999960	51	0	0.00	51	51	51	0
1725913560	51	0	0.00	51	51	51	0
1725654360	51	0.5	0.99	51	51	51	2
1725567960	50.5	0	0.00	50.5	50.5	50.5	0
1725481560	50.5	0	0.00	50.5	50.5	50.5	0
1725395160	50.5	-3.5	-6.48	54	54	50.5	90
1725308760	54	0.5	0.93	54	54	54	16

Nu Med Plus (QB)

Lincoln Minerals

Greentech Minerals

Globe Telecom (PK)

BriaCell Therapeutics

RSE Archive (GM)

Nacional Financiera SNC (GM)

Goodfood Market (PK)

Mercantile Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관