Cavendish Financial Plc【CAV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Cavendish Financial Plc (CAV)
Cavendish Financial Plc (CAV) 과거

Cavendish Financial Plc (CAV)

10.65

-0.10

(-0.93%)

마감 22 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.45	-4.05405405405	11.1	11.1	10.25	445351	10.47241788	DE
4	1.15	12.1052631579	9.5	11.75	8.75	507502	10.37800491	DE
12	-1.35	-11.25	12	12.5	8.75	434361	10.32241919	DE
26	-3.35	-23.9285714286	14	14.75	8.75	356755	11.42925549	DE
52	3.15	42	7.5	14.75	7.5	421108	11.00258356	DE
156	-19.35	-64.5	30	30	5.95	154626	10.6556673	DE
260	-19.35	-64.5	30	30	5.95	92825	10.6556673	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	10.75	0.5	4.88	10.25	10.75	10.25	461803
1732037400	10.25	0	0.00	10.25	10.25	10.25	74211
1731951000	10.25	0	0.00	10.25	10.25	10.25	271329
1731691800	10.25	-0.6	-5.53	10.85	11	10.25	978797
1731605400	10.85	-0.25	-2.25	11.1	11.1	10.85	440614
1731519000	11.1	0.1	0.91	11	11.25	11	172242
1731432600	11	-0.4	-3.51	11.5	11.5	11	490911
1731346200	11.4	0.4	3.64	11	11.75	11	1786983
1731087000	11	0	0.00	11	11	11	365245
1731000600	11	0	0.00	11	11	11	34696
1730914200	11	0.15	1.38	10.85	11	10.85	608356
1730827800	10.85	0.35	3.33	10.5	11	10.5	82234
1730741400	10.5	0	0.00	10.5	10.5	10.5	181890
1730482200	10.5	0	0.00	10.5	10.5	10.5	301582
1730395800	10.5	0	0.00	10.5	10.5	10.5	183062
1730309400	10.5	1.5	16.67	9	10.5	9	1099812
1730223000	9	-0.25	-2.70	9.25	9.25	8.75	1586053
1730136600	9.25	0	0.00	9.25	9.25	9.25	377483
1729873800	9.25	0	0.00	9.5	9.5	9.25	426507
1729787400	9.25	-0.25	-2.63	9.5	9.5	9.25	226228
1729701000	9.5	0.25	2.70	9.25	9.5	9.25	689432
1729614600	9.25	-0.25	-2.63	9.5	9.5	9.25	437357
1729528200	9.5	0	0.00	9.5	9.5	9.25	856142
1729269000	9.5	-0.25	-2.56	9.75	9.75	9.25	350857
1729182600	9.75	-0.25	-2.50	10	10	9.75	736659
1729096200	10	-0.25	-2.44	10.25	10.5	10	1081745
1729009800	10.25	0.25	2.50	9.75	10.25	9.75	309390
1728923400	10	0.35	3.63	9.65	10	9.55	790925
1728664200	9.65	-0.1	-1.03	9.75	9.75	9.6	481757
1728577800	9.75	-0.35	-3.47	10.1	10.1	9.75	473052
1728491400	10.1	0.25	2.54	10.1	10.1	9.85	142216
1728405000	9.85	-0.15	-1.50	9.75	9.85	9.75	488303
1728318600	10	0.25	2.56	9.75	10	9.75	827734
1728059400	9.75	-0.25	-2.50	10	10	9.75	62797
1727973000	10	0.25	2.56	9.75	10	9.75	52413
1727886600	9.75	0.25	2.63	9.75	9.75	9.75	175837
1727800200	9.5	-0.5	-5.00	10	10	9.5	187778
1727713800	10	0.25	2.56	9.75	10	9.75	592858
1727454600	9.75	-0.5	-4.88	10.25	10.25	9.75	685174
1727368200	10.25	-0.75	-6.82	11	11	10.25	381689
1727281800	11	0	0.00	11	11	11	111345
1727195400	11	0.35	3.29	10.65	11	10.65	336348
1727109000	10.65	0	0.00	10.65	10.65	10.65	143546
1726849800	10.65	0.15	1.43	10.5	10.65	10.5	182932
1726763400	10.5	0.25	2.44	10	10.5	10	843908
1726677000	10.25	-0.35	-3.30	10.6	10.6	10.25	143185
1726590600	10.6	0.35	3.41	10.25	10.6	10.25	279228
1726504200	10.25	-1	-8.89	11.25	11.25	9.5	1815264
1726245000	11.25	-0.5	-4.26	11.75	11.75	11.25	266917
1726158600	11.75	-0.25	-2.08	11.75	11.75	11.75	251511
1726072200	12	0	0.00	12	12	12	60584
1725985800	12	0	0.00	12	12	12	11316
1725899400	12	0	0.00	12	12	12	77362
1725640200	12	0	0.00	12	12	12	80404
1725553800	12	0	0.00	12	12.25	12	23029
1725467400	12	-0.5	-4.00	12.5	12.5	12	413749
1725381000	12.5	0	0.00	12.5	12.5	12.5	110901
1725294600	12.5	0	0.00	12.5	12.5	12.5	308166
1725035400	12.5	0.25	2.04	12.5	12.5	12.5	398097
1724949000	12.25	0.25	2.08	12	12.25	12	302410
1724862600	12	0	0.00	12	12	12	140520
1724776200	12	0	0.00	12	12	12	116390
1724430600	12	0	0.00	12	12	12	778
1724344200	12	0	0.00	12	12	12	638
1724257800	12	0	0.00	12	12	12	222075

Cavendish Financial

Vibra Energia ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관