Cabot Corp【CBT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Cabot Corp (CBT)

81.00

-0.50

(-0.61%)

마감 22 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2	-2.40963855422	83	83	82.5	28	83	DE
4	-3.5	-4.14201183432	84.5	85	81.5	40	84.35057471	DE
12	-24	-22.8571428571	105	108	81.5	72	91.94478951	DE
26	-10	-10.989010989	91	109	81.5	55	95.56350954	DE
52	7	9.45945945946	74	109	74	57	92.09785408	DE
156	14	20.8955223881	67	109	63	53	87.90420026	DE
260	14	20.8955223881	67	109	63	53	87.90420026	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740173220	82.5	-0.5	-0.60	82.5	82.5	82.5	12
1740086820	83	0	0.00	83	83	83	0
1740000420	83	0	0.00	83	83	83	0
1739914020	83	0	0.00	83	83	83	28
1739827620	83	0	0.00	83	83	83	0
1739568420	83	0	0.00	83	83	83	0
1739482020	83	0	0.00	83	83	83	0
1739395620	83	0	0.00	83	83	83	0
1739309220	83	-1	-1.19	83	83	83	9
1739222820	84	-1	-1.18	84	84	84	9
1738963620	85	0.5	0.59	85	85	85	226
1738877220	84.5	0	0.00	84.5	84.5	84.5	0
1738790820	84.5	3	3.68	84.5	84.5	84.5	48
1738704420	81.5	-1.5	-1.81	81.5	81.5	81.5	1
1738618020	83	-1.5	-1.78	84	84	81.5	75
1738358820	84.5	0.5	0.60	84.5	84.5	84.5	7
1738272420	84	0	0.00	84	84	84	0
1738186020	84	-0.5	-0.59	84	84	84	5
1738099620	84.5	0	0.00	84.5	84.5	84.5	0
1738013220	84.5	0	0.00	83	84.5	83	24
1737754020	84.5	-3.5	-3.98	84.5	84.5	84.5	3
1737667620	88	1	1.15	88	88	88	1
1737581220	87	-2	-2.25	88	88	87	108
1737494820	89	1	1.14	88.5	89	88.5	2
1737408420	88	0	0.00	88	88	88	0
1737149220	88	0	0.00	88	88	88	0
1737062820	88	0.5	0.57	88	88	88	6
1736976420	87.5	0.5	0.57	87.5	87.5	87.5	1
1736890020	87	3	3.57	87	87	87	20
1736803620	84	-2	-2.33	85	85	84	95
1736544420	86	0	0.00	86	86	86	0
1736458020	86	0	0.00	86	86	86	0
1736371620	86	0	0.00	86	86	86	0
1736285220	86	0	0.00	85	86	85	35
1736198820	86	0	0.00	86	86	86	0
1735939620	86	-1.5	-1.71	86	86.5	86	163
1735853220	87.5	0.5	0.57	88	89	87.5	143
1735594020	87	-2.5	-2.79	87	87	87	100
1735334820	89.5	0.5	0.56	89.5	89.5	89	125
1734989220	89	-1	-1.11	89	89	89	47
1734730020	90	0	0.00	89	90	88.5	576
1734643620	90	-4	-4.26	92	92	90	65
1734557220	94	-2	-2.08	96	96	94	153
1734470820	96	-3	-3.03	96	96	96	6
1734384420	99	-1	-1.00	99	99	99	1
1734125220	100	0.5	0.50	100	100	100	50
1734038820	99.5	-1.5	-1.49	100	100	99.5	80
1733952420	101	-1	-0.98	101	101	101	93
1733866020	102	-1	-0.97	102	102	102	57
1733779620	103	3.5	3.52	100	103	100	349
1733520420	99.5	2	2.05	99.5	99.5	99.5	30
1733434020	97.5	-10.5	-9.72	98.5	98.5	97.5	40
1733347620	108	2	1.89	107	108	107	23
1733261220	106	0	0.00	106	107	106	35
1733174820	106	1	0.95	105	106	104	20
1732915620	105	0	0.00	105	105	105	39
1732829220	105	-3	-2.78	104	105	104	2
1732742820	108	0	0.00	108	108	108	0
1732656420	108	2	1.89	108	108	108	14
1732570020	106	0	0.00	106	106	106	7
1732310820	106	3	2.91	105	106	104	153

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관