Global Payments Inc【GLO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Global Payments Inc (GLO)
Global Payments Inc (GLO) 과거

Global Payments Inc (GLO)

112.65

-0.35

( -0.31% )

업데이트: 20:36:09

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.85	4.49907235622	107.8	113.2	107.8	219	111.11619526	DE
4	19.53	20.9729381443	93.12	113.2	89.92	296	104.08153791	DE
12	12.5	12.4812780829	100.15	113.2	86.24	250	97.62323968	DE
26	18.21	19.2820838628	94.44	113.2	82.38	229	94.75837079	DE
52	8.85	8.52601156069	103.8	130.19999	82.38	184	103.14684209	DE
156	2.65	2.40909090909	110	135.95	82.38	112	107.20379891	DE
260	-58.11	-34.0302178496	170.76	183.6	82.38	103	111.55952596	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732570020	112.95	1.95	1.76	112.1	113.2	111.9	296
1732310820	111	-0.2	-0.18	111	111	111	70
1732224420	111.2	2.6	2.39	111.25	111.25	111.2	474
1732138020	108.6	-0.75	-0.69	109.15	109.15	108.4	163
1732051620	109.35	-0.5	-0.46	107.8	109.35	107.8	93
1731965160	109.85	0	0.00	109.85	109.85	109.85	0
1731705960	109.85	-0.9	-0.81	109	111.45	109	348
1731619560	110.75	0.35	0.32	110.45	110.75	110.2	39
1731533160	110.4	0.35	0.32	108.75	111.05	108.6	670
1731446820	110.05	1.4	1.29	108.7	111	108.3	113
1731360420	108.65	4.7	4.52	104.1	108.85	104.1	188
1731101220	103.95	-0.2	-0.19	103.7	103.95	102.8	324
1731014760	104.15	-2.45	-2.30	107	107.8	104.15	367
1730928360	106.6	8.6	8.78	101.05	107.45	101.05	642
1730841960	98	2.36	2.47	96.5	98	96.5	50
1730755560	95.64	-1.16	-1.20	95.64	95.64	95.64	7
1730496360	96.8	2.4	2.54	96.8	96.8	95.96	95
1730409960	94.4	-1.74	-1.81	94.2	97	94.2	178
1730323560	96.14	4.12	4.48	92	96.14	89.92	859
1730237160	92.02	-1.4	-1.50	93.12	93.12	92.02	642
1730150760	93.42	1.12	1.21	92.06	93.42	91.9	75
1729887960	92.3	0	0.00	92.3	92.3	92.3	0
1729801560	92.3	0.2	0.22	93.1	93.1	92.3	280
1729715160	92.1	0.7	0.77	92.2	92.6	92.1	122
1729628760	91.4	-1.34	-1.44	91.3	91.7	91.26	497
1729542360	92.74	-1.56	-1.65	94.34	94.34	92.74	393
1729283160	94.3	-0.14	-0.15	94.3	94.3	94.3	1
1729196760	94.44	0	0.00	94.44	94.44	94.44	0
1729110360	94.44	-0.3	-0.32	94.38	94.44	94.28	176
1729023960	94.74	0.74	0.79	94.36	95.46	93.82	426
1728937620	94	2.48	2.71	92.34	94	92.14	328
1728678360	91.52	0.64	0.70	90.72	91.52	90.72	120
1728591960	90.88	-1.32	-1.43	91.14	91.44	89.6	1469
1728505560	92.2	1.86	2.06	90.22	92.2	90.22	171
1728419160	90.34	0.7	0.78	88.48	90.34	88.48	24
1728332760	89.64	0.82	0.92	90.1	90.1	89.64	14
1728073560	88.82	-0.32	-0.36	89.14	90.26	88.82	262
1727987220	89.14	1.02	1.16	89.14	89.14	89.14	20
1727900820	88.12	-3.08	-3.38	90.74	90.74	87.82	199
1727814420	91.2	0.7	0.77	92.2	92.36	91.2	107
1727728020	90.5	0.52	0.58	90.78	90.9	90.5	312
1727468760	89.98	2.36	2.69	87.86	90.14	87.86	43
1727382360	87.62	0.06	0.07	88.56	88.68	87.62	703
1727295960	87.56	-4.42	-4.81	92.14	92.66	86.24	323
1727209560	91.98	-8	-8.00	97.36	97.36	91.98	156
1727123160	99.98	0.22	0.22	99.76	100.85	99.76	14
1726864020	99.76	-1.84	-1.81	100.5	100.95	99.4	98
1726777560	101.6	1.1	1.09	101.35	101.8	101	928
1726691220	100.5	0.25	0.25	100.5	100.5	100.5	29
1726604760	100.25	0.1	0.10	99.88	101.55	99.88	65
1726518420	100.15	1.07	1.08	99.48	100.25	98.9	70
1726259160	99.08	1.28	1.31	99.08	99.08	99.08	4
1726172760	97.8	0	0.00	97.8	97.8	97.8	0
1726086360	97.8	-0.74	-0.75	97.8	97.8	97.8	15
1725999960	98.54	0.14	0.14	98.54	98.54	98.54	100
1725913620	98.4	0.98	1.01	98.54	98.84	98.4	38
1725654360	97.42	-1.16	-1.18	96.54	98.08	96.54	561
1725567960	98.58	-0.56	-0.56	99.26	99.36	98.58	33
1725481560	99.14	-0.6	-0.60	98.82	100	98.82	143
1725395160	99.74	-0.51	-0.51	100.15	100.15	99.74	86
1725308760	100.25	-0.8	-0.79	100	100.6	100	66
1725049560	101.05	1.05	1.05	100.95	101.4	100.95	550
1724963160	100	2.8	2.88	98.02	100	97.78	187
1724876760	97.2	-1.48	-1.50	97.68	97.68	97.2	20
1724790420	98.68	-0.34	-0.34	98.68	98.68	98.68	1
1724704020	99.02	1.22	1.25	98.56	100.3	98.56	56

Global Payments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관