Cab Payments Holdings Plc【CABP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Cab Payments Holdings Plc (CABP)
Cab Payments Holdings Plc (CABP) 과거

Cab Payments Holdings Plc (CABP)

40.60

-1.70

(-4.02%)

마감 14 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.65	-3.90532544379	42.25	44.9	37.05	530158	40.28921755	DE
4	-5.9	-12.688172043	46.5	51.6	37.05	410165	45.07268338	DE
12	-25.5	-38.5779122542	66.1	67.6	37.05	459699	52.86071084	DE
26	-83.4	-67.2580645161	124	132	37.05	675544	74.54733972	DE
52	-87.4	-68.28125	128	166.2	37.05	666217	96.15615431	DE
156	-294.45	-87.8824056111	335.05	337	37.05	1060777	111.43654483	DE
260	-294.45	-87.8824056111	335.05	337	37.05	1060777	111.43654483	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	40.6	-1.7	-4.02	41.95	42.6	40.3	131907
1744302600	42.3	0.45	1.08	41.8	43.95	41.6	285374
1744216200	41.85	2.55	6.49	41	41.85	37.45	346764
1744129800	39.3	0.9	2.34	37.5	41.1	37.5	330338
1744043400	38.4	-1.7	-4.24	40	40.15	37.9	353867
1743784200	40.1	-3.9	-8.86	42.25	42.475	37.6	932302
1743697800	44	-0.15	-0.34	43.05	44	42.05	217511
1743611400	44.15	-0.3	-0.67	44	44.25	42.8	378378
1743525000	44.45	0.15	0.34	44.1	46.2	44.05	279292
1743438600	44.3	-3.45	-7.23	47.05	47.1	44.05	376538
1743183000	47.75	0.3	0.63	47	48.95	47	450969
1743096600	47.45	-1.5	-3.06	48.475	48.85	47	218002
1743010200	48.95	-1.25	-2.49	50.2	50.2	48.2	122723
1742923800	50.2	2.05	4.26	48.05	50.2	48.05	288175
1742837400	48.15	-1.6	-3.22	48.95	50	47	353664
1742578200	49.75	1.25	2.58	48.25	50.2	47.7	594065
1742491800	48.5	-0.95	-1.92	50	50.9	48.2	246806
1742405400	49.45	-0.55	-1.10	49.55	50.2	48.9	517677
1742319000	50	1.4	2.88	48.65	50.9	48.65	314913
1742232600	48.6	-0.3	-0.61	48.525	50.4	48.4	187152
1741973400	48.9	2.35	5.05	46.5	51.6	46.5	886652
1741887000	46.55	-7.05	-13.15	53.1	53.1	45.45	1883615
1741800600	53.6	0.8	1.52	55	55.7	51.6	450254
1741714200	52.8	-0.1	-0.19	52	54.9	51.6	265964
1741627800	52.9	-2.5	-4.51	54	55.2	52.1	259161
1741368600	55.4	0	0.00	54.7	55.4	54.1	62340
1741282200	55.4	-1.9	-3.32	57.4	58.9	53.8	374260
1741195800	57.3	4.5	8.52	52.8	58	52.8	534968
1741109400	52.8	-2	-3.65	53	54	51.6	200219
1741023000	54.8	3.6	7.03	52	55.3	50.7	1369952
1740763800	51.2	-1.4	-2.66	52	54.8	51.1	459774
1740677400	52.6	-0.3	-0.57	52.7	53.4	52.3	181117
1740591000	52.9	0.1	0.19	53.1	54.9	52.9	334854
1740504600	52.8	-0.1	-0.19	52.9	53.6	52.5	328808
1740418200	52.9	-1.1	-2.04	53.2	54.1	52.6	244477
1740159000	54	1	1.89	53	54	52.8	129370
1740072600	53	0	0.00	54.3	54.3	52.8	223217
1739986200	53	-3.6	-6.36	56.6	56.6	52	338174
1739899800	56.6	2.4	4.43	55	56.6	53	736264
1739813400	54.2	-1	-1.81	57	57	53	773679
1739554200	55.2	1.1	2.03	54	56.6	54	1189574
1739467800	54.1	0.9	1.69	53	55.4	53	338430
1739381400	53.2	-3.5	-6.17	56.3	56.8	51.7	1257494
1739295000	56.7	0.2	0.35	57.1	58.5	56.3	452025
1739208600	56.5	-6.6	-10.46	60.1	62.4	56.2	1315488
1738949400	63.1	0.7	1.12	64.5	64.5	62.4	139072
1738863000	62.4	-1.6	-2.50	64.5	65.7	62.3	456770
1738776600	64	0.2	0.31	64	65	62.8	301203
1738690200	63.8	1.8	2.90	59.7	63.8	59.7	665133
1738603800	62	1	1.64	63.6	63.6	59.7	403228
1738344600	61	-1.3	-2.09	62.3	62.8	60.2	206647
1738258200	62.3	1.5	2.47	62	63	61.2	103331
1738171800	60.8	-1	-1.62	60.3	62.2	60.3	117772
1738085400	61.8	-0.2	-0.32	61.3	62	60.3	295698
1737999000	62	-0.5	-0.80	61.1	62	60.4	594057
1737739800	62.5	-0.8	-1.26	61.1	63.7	61.1	345141
1737653400	63.3	0.8	1.28	62.7	63.6	61.8	246726
1737567000	62.5	-4.5	-6.72	66.9	67.6	61.5	783371
1737480600	67	1.9	2.92	65	67	64.8	482530
1737394200	65.099999	0.1	0.15	65.3	65.599999	65	267391
1737135000	65	0	0.00	66.099999	66.5	65	316618
1737048600	65	-1.6	-2.40	65	68.2	62	1804518
1736962200	66.599999	0.9	1.37	66.4	68.2	65.2	427024
1736875800	65.7	1.2	1.86	65.2	67.5	65.2	227833
1736789400	64.5	0.2	0.31	62	65.599999	62	327989

Jpm Usrei Ucits

Ayala Land (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관