Capitec Bank Holdings Ltd (PK)【CKHGY】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Capitec Bank Holdings Ltd (PK) (CKHGY)
Capitec Bank Holdings Ltd (PK) (CKHGY) 과거

Capitec Bank Holdings Ltd (PK) (CKHGY)

84.939

3.42

( 4.19% )

업데이트: 03:47:11

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.856	-0.997727140276	85.795	86.136	81.41	1472	83.13548634	DR
4	1.451	1.73797431966	83.488	86.98	81.41	2669	84.45668513	DR
12	-6.7785	-7.3906288331	91.7175	94.22	76.82	2438	83.12050951	DR
26	4.654	5.79684872641	80.285	96.725	76.82	2111	85.86034147	DR
52	31.839	59.9604519774	53.1	96.725	51.402	2420	75.29218571	DR
156	20.819	32.4688084841	64.12	96.725	34.09	4661	52.06197711	DR
260	39.759	88.0013280212	45.18	96.725	21.56	4486	51.45143133	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741126800	81.52	-1.04	-1.25	81.41	81.525	81.41	3159
1741040760	82.555	-1.6	-1.90	82.555	82.555	82.555	860
1740781260	84.15	0.45	0.53	83.78	84.15	83.78	864
1740695340	83.705	-2.43	-2.82	83.89	83.89	83.705	1112
1740608400	86.136	2.15	2.56	85.795	86.136	83.94	1364
1740522480	83.988	0.32	0.38	84.18	84.18	83.988	943
1740435600	83.67	-0.29	-0.35	83.96	84.34	83.67	980
1740176400	83.96	-0.01	-0.01	83.9	83.96	82.8	909
1740090480	83.97	0.16	0.19	83.4	83.97	83.4	2148
1740003960	83.8135	-1.04	-1.22	83.99	84.18	82.89	1839
1739917740	84.85	1.41	1.69	84.85	84.85	84.85	1148
1739572020	83.4415	-0.06	-0.08	83.4895	83.4895	82	1161
1739485320	83.505	-1.62	-1.90	83.628	83.628	83.505	749
1739398920	85.1265	1.03	1.23	83.795	86.48	83.795	2758
1739312940	84.095	-1.31	-1.53	84.46	84.46	83.97	623
1739226000	85.405	-1.48	-1.70	85.405	85.405	85.405	760
1738967160	86.88	2.12	2.50	86.4805	86.98	86.09	2724
1738880400	84.76	0.73	0.86	85.31	86.2	84.76	23911
1738794000	84.0345	1.61	1.95	83.488	84.125	83.488	2703
1738708080	82.425	2.83	3.55	82	82.525	81.921	3979
1738621740	79.6	0.48	0.61	80.0986	80.0986	79.6	3671
1738362000	79.115	-1.12	-1.39	79.8	79.8	79.115	1499
1738276080	80.23	1.52	1.93	80.27	80.27	79.25	2060
1738189740	78.71	1.89	2.46	78.69	78.71	78.69	2963
1738103280	76.82	-0.15	-0.19	77.49	77.92	76.82	2851
1738016820	76.97	-2.82	-3.53	78	78.02	76.97	1856
1737757440	79.79	0.9	1.14	79.2	79.79	79.2	994
1737671220	78.89	-2.09	-2.58	78.805	79.556	78.75	19450
1737584640	80.98	-0.13	-0.16	81.67	81.67	80.3685	4752
1737498540	81.11	0.38	0.46	81.44	81.44	81.085	2510
1737152880	80.735	-0.39	-0.47	80.77	80.77	80.375	1417
1737066420	81.12	0.03	0.03	80.565	81.12	80.565	1369
1736979720	81.095	2.38	3.02	81.095	81.095	81.095	810
1736893380	78.715	-0.72	-0.90	78.715	78.715	78.715	748
1736806800	79.43	-1.63	-2.01	78.65	79.43	78.65	1024
1736547720	81.06	-2.14	-2.57	80.08	81.06	80.08	2413
1736375340	83.2	-1.27	-1.50	82.2	83.2	81.69	1027
1736288940	84.47	1.87	2.26	84.28	84.47	84.28	944
1736202360	82.6	-0.11	-0.13	84.115	84.19	82.6	981
1735942980	82.71	-0.02	-0.02	83.5055	83.5055	82.71	1089
1735856700	82.725	-0.7	-0.83	82.575	82.725	81.09	2199
1735683960	83.42	-0.5	-0.60	83.42	83.42	83.42	493
1735597740	83.9235	-0.15	-0.18	83.84	83.9235	82.5876	1353
1735338000	84.072	0.24	0.29	83.69	84.072	83.69	1041
1735252020	83.83	-1.04	-1.23	83.82	83.83	83.82	901
1735078200	84.87	-0.52	-0.60	84.87	84.87	84.87	585
1734992400	85.385	-1.64	-1.88	85.18	85.9505	85.18	1347
1734733200	87.0205	0.87	1.01	85.198	87.27	85.198	1466
1734646800	86.15	-1.19	-1.37	85.9495	86.335	85.7775	2892
1734560940	87.3445	-4.07	-4.45	89.3645	90.04	87.3445	2178
1734474360	91.41	-1.4	-1.51	89.39	91.41	89.39	910
1734388140	92.81	0.65	0.70	92.25	93.823	92.25	1282
1734128940	92.1605	1.27	1.40	93.1175	94.22	92.1605	3464
1734042480	90.89	-1.59	-1.72	91.555	92.11	90.88	2346
1733955900	92.4775	0.52	0.56	91.7175	93.1195	91.7175	2490
1733869200	91.96	-1.24	-1.33	92.155	92.4	91.96	954
1733782800	93.195	1.41	1.53	92.2305	93.195	92.2305	948
1733523600	91.788	3.03	3.41	92.57	92.57	90.783	864
1733437500	88.76	0.51	0.58	89	90.36	88.76	1004

Capitec Bank (PK)

Invesco QQQ Trust Series 1

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관