Avis Budget Group Inc【CUCA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Avis Budget Group Inc (CUCA)
Avis Budget Group Inc (CUCA) 과거

Avis Budget Group Inc (CUCA)

103.15

0.25

(0.24%)

마감 30 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.97	5.0621307802	98.18	105	98.06	187	101.32518201	DE
4	27.73	36.7674356935	75.42	105	75.42	203	92.44584066	DE
12	38.690001	60.0217213779	64.459999	105	60.7	170	84.35010817	DE
26	2.45	2.43296921549	100.7	105.75	60.7	143	87.2048635	DE
52	-66.29999	-39.1265824212	169.44999	186.5	60.7	148	103.11604651	DE
156	-98.35	-48.8089330025	201.5	201.5	60.7	133	105.63325882	DE
260	-98.35	-48.8089330025	201.5	201.5	60.7	133	105.63325882	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	102.7	-0.75	-0.72	103	104.35	102.7	262
1732829220	103.45	0.45	0.44	102.7	103.45	102.5	120
1732742820	103	0.8	0.78	102.65	104	102.65	90
1732656420	102.2	-2.8	-2.67	104.1	104.1	102.2	235
1732570020	105	6.58	6.69	98.06	105	98.06	140
1732310820	98.42	0.28	0.29	98.18	98.42	98.18	366
1732224420	98.14	2.46	2.57	95	98.14	95	70
1732138020	95.68	2.56	2.75	95.72	95.72	95.68	96
1732051620	93.12	-2.34	-2.45	93.12	93.12	93.12	176
1731965220	95.46	-0.6	-0.62	94.16	95.46	94.16	348
1731705960	96.06	-7.54	-7.28	94.8	96.06	94.8	66
1731619560	103.6	2.8	2.78	103	103.6	100.35	62
1731533160	100.8	11.32	12.65	97.34	100.8	97.34	35
1731446820	89.48	0.46	0.52	90.48	90.48	89.48	434
1731360420	89.02	1.24	1.41	87.98	89.02	87.98	215
1731101160	87.78	0	0.00	87.78	87.78	87.78	0
1731014760	87.78	-2.14	-2.38	89.9	89.9	87.78	630
1730928360	89.92	9.84	12.29	86	89.92	86	203
1730841960	80.08	-3.68	-4.39	83.64	83.64	80.08	190
1730755560	83.76	0.08	0.10	83.739999	83.76	83.739999	9
1730496360	83.68	4.46	5.63	75.42	91.58	75.42	398
1730409960	79.22	0	0.00	79.22	79.22	79.22	0
1730323560	79.22	-1.08	-1.34	79.22	79.22	79.22	2
1730237160	80.3	1.3	1.65	79.52	80.3	79.52	115
1730150760	79	6.96	9.66	77.3	79	77.3	17
1729887960	72.04	0	0.00	72.04	72.04	72.04	0
1729801560	72.04	0	0.00	72.04	72.04	72.04	0
1729715160	72.04	0	0.00	72.04	72.04	72.04	0
1729628760	72.04	-1.2	-1.64	72.38	72.38	72.04	281
1729542360	73.239999	-2.12	-2.81	74.8	74.8	73.239999	18
1729283160	75.36	0.74	0.99	74.5	75.36	74.5	85
1729196760	74.62	0	0.00	74.62	74.62	74.62	0
1729110360	74.62	2.14	2.95	70.44	74.62	70.44	24
1729023960	72.48	-7.96	-9.90	74.8	74.86	72.48	71
1728937560	80.44	0	0.00	80.44	80.44	80.44	0
1728678360	80.44	0	0.00	80.44	80.44	80.44	0
1728591960	80.44	0	0.00	80.44	80.44	80.44	0
1728505560	80.44	0.22	0.27	80.38	80.44	80.38	310
1728419160	80.22	2.52	3.24	80.22	80.22	80.22	200
1728332820	77.7	0	0.00	77.7	77.7	77.7	0
1728073620	77.7	0	0.00	77.7	77.7	77.7	0
1727987220	77.7	0.76	0.99	78.5	78.5	77.7	218
1727900820	76.94	0.06	0.08	76.94	76.94	76.94	1
1727814420	76.88	-0.22	-0.29	78.94	78.94	76.54	222
1727727960	77.099999	0	0.00	77.099999	77.099999	77.099999	0
1727468760	77.099999	1.74	2.31	78.4	78.4	77.099999	65
1727382360	75.36	0.6	0.80	74.7	75.36	74.7	290
1727295960	74.76	-3.7	-4.72	75.68	75.68	74.76	32
1727209620	78.459999	0	0.00	78.459999	78.459999	78.459999	0
1727123220	78.459999	0	0.00	78.459999	78.459999	78.459999	0
1726864020	78.459999	-0.58	-0.73	78.459999	78.459999	78.459999	14
1726777560	79.04	2.54	3.32	78.9	79.06	78.88	282
1726691220	76.5	2.36	3.18	74.94	78.94	74.94	405
1726604760	74.14	5	7.23	71.68	74.14	71.68	670
1726518420	69.14	1.26	1.86	69.099999	69.14	69.099999	147
1726259160	67.88	5.08	8.09	66.959998	67.88	66.959998	87
1726172760	62.8	2.1	3.46	62.8	62.8	62.8	5
1726086420	60.7	0	0.00	60.7	60.7	60.7	0
1726000020	60.7	0	0.00	60.7	60.7	60.7	0
1725913620	60.7	-2.1	-3.34	60.7	60.7	60.7	11
1725654360	62.8	-2.56	-3.92	64.459998	64.459998	62.8	49
1725567960	65.36	-3.14	-4.58	66.66	66.66	65.36	54
1725481560	68.5	0.24	0.35	67.5	68.5	67.5	42
1725395160	68.26	-6.16	-8.28	73.739999	73.739999	68.26	293
1725308760	74.42	-0.38	-0.51	74.42	74.42	74.42	1
1725001200	74.8	0	0.00	74.8	74.8	74.8	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관