Hot Features
프리미엄
Cake Box Holdings Plc (CBOX)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.5 | -3.26633165829 | 199 | 199.5 | 190 | 55676 | 191.05118759 | DE |
| 4 | 0 | 0 | 192.5 | 205 | 188.75 | 56733 | 196.55544945 | DE |
| 12 | -2.5 | -1.28205128205 | 195 | 205 | 180.5 | 39872 | 192.29354406 | DE |
| 26 | 17.5 | 10 | 175 | 205 | 167.5 | 45520 | 185.75697354 | DE |
| 52 | 7.5 | 4.05405405405 | 185 | 205 | 155 | 53260 | 178.56600291 | DE |
| 156 | 51 | 36.0424028269 | 141.5 | 231 | 97 | 92560 | 155.18772101 | DE |
| 260 | 30 | 18.4615384615 | 162.5 | 426 | 82.5 | 96176 | 196.59605021 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 192.5 | -1 | -0.52 | 192.5 | 192.5 | 192.5 | 8044 |
| 1740763800 | 193.5 | 1 | 0.52 | 192.5 | 193.5 | 192.5 | 33080 |
| 1740677400 | 192.5 | 2.5 | 1.32 | 190 | 192.5 | 190 | 62695 |
| 1740591000 | 190 | 0 | 0.00 | 192.5 | 192.5 | 190 | 39250 |
| 1740504600 | 190 | -7 | -3.55 | 199 | 199.5 | 190 | 135309 |
| 1740418200 | 197 | -8 | -3.90 | 205 | 205 | 197 | 34453 |
| 1740159000 | 205 | 0 | 0.00 | 205 | 205 | 202.5 | 29672 |
| 1740072600 | 205 | 0 | 0.00 | 205 | 205 | 205 | 46873 |
| 1739986200 | 205 | 0 | 0.00 | 205 | 205 | 205 | 36868 |
| 1739899800 | 205 | 0 | 0.00 | 205 | 205 | 204.5 | 58158 |
| 1739813400 | 205 | 5 | 2.50 | 195 | 205 | 195 | 160678 |
| 1739554200 | 200 | 7.5 | 3.90 | 192.5 | 200 | 188.75 | 61142 |
| 1739467800 | 192.5 | 2.5 | 1.32 | 190 | 192.5 | 190 | 12786 |
| 1739381400 | 190 | -2 | -1.04 | 190 | 190.25 | 190 | 5288 |
| 1739295000 | 192 | 2 | 1.05 | 190 | 192.5 | 188.75 | 11828 |
| 1739208600 | 190 | -4 | -2.06 | 190 | 192.5 | 190 | 17642 |
| 1738949400 | 194 | 1.5 | 0.78 | 192.5 | 194 | 190 | 42593 |
| 1738863000 | 192.5 | -2.5 | -1.28 | 192.5 | 192.75 | 192.5 | 55833 |
| 1738776600 | 195 | 4.5 | 2.36 | 192.5 | 195 | 192.5 | 178314 |
| 1738690200 | 190.5 | -2 | -1.04 | 192.5 | 192.5 | 190.5 | 104149 |
| 1738603800 | 192.5 | -2.5 | -1.28 | 192.5 | 192.5 | 190 | 40897 |
| 1738344600 | 195 | 2.5 | 1.30 | 192.5 | 195 | 192.5 | 45890 |
| 1738258200 | 192.5 | 5 | 2.67 | 187.5 | 192.5 | 187.5 | 51366 |
| 1738171800 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 5506 |
| 1738085400 | 187.5 | 2 | 1.08 | 186.5 | 187.5 | 186.5 | 25741 |
| 1737999000 | 185.5 | 3 | 1.64 | 185.5 | 185.5 | 185.5 | 127852 |
| 1737739800 | 182.5 | 0 | 0.00 | 185 | 185.5 | 182.5 | 7858 |
| 1737653400 | 182.5 | -1.5 | -0.82 | 184 | 185 | 182.5 | 29863 |
| 1737567000 | 184 | 1.5 | 0.82 | 184 | 184 | 181.25 | 17463 |
| 1737480600 | 182.5 | -1.5 | -0.82 | 184 | 184 | 181.25 | 9890 |
| 1737394200 | 184 | 3.5 | 1.94 | 184 | 184 | 184 | 27297 |
| 1737135000 | 180.5 | -3.5 | -1.90 | 184 | 184 | 180.5 | 49937 |
| 1737048600 | 184 | 1.5 | 0.82 | 184 | 184.25 | 184 | 129209 |
| 1736962200 | 182.5 | -5.5 | -2.93 | 184 | 184 | 182.5 | 47183 |
| 1736875800 | 188 | 4 | 2.17 | 184 | 188 | 184 | 24898 |
| 1736789400 | 184 | -3.5 | -1.87 | 187.5 | 187.5 | 184 | 52153 |
| 1736530200 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 13657 |
| 1736443800 | 187.5 | -2.5 | -1.32 | 190 | 191.5 | 187.5 | 23288 |
| 1736357400 | 190 | 0 | 0.00 | 190 | 190 | 187.5 | 41700 |
| 1736271000 | 190 | 0 | 0.00 | 190 | 190 | 190 | 20486 |
| 1736184600 | 190 | 2.5 | 1.33 | 187.5 | 190 | 186.5 | 50235 |
| 1735925400 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 13146 |
| 1735839000 | 187.5 | -2.5 | -1.32 | 190 | 190 | 187.5 | 25909 |
| 1735666200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 7955 |
| 1735579800 | 190 | -2.5 | -1.30 | 192.5 | 197.5 | 190 | 27264 |
| 1735320600 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 188.5 | 7108 |
| 1735061400 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 188.5 | 4770 |
| 1734975000 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 186.5 | 19670 |
| 1734715800 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 186.5 | 1548 |
| 1734629400 | 192.5 | -2.5 | -1.28 | 195 | 195 | 192.5 | 13288 |
| 1734543000 | 195 | 0 | 0.00 | 195 | 195 | 194 | 12954 |
| 1734456600 | 195 | 9 | 4.84 | 195 | 195 | 194.5 | 19689 |
| 1734370200 | 186 | -9 | -4.62 | 195 | 195 | 186 | 26828 |
| 1734111000 | 195 | 0 | 0.00 | 195 | 195 | 194.5 | 10103 |
| 1734024600 | 195 | 0 | 0.00 | 195 | 199 | 194.5 | 41332 |
| 1733938200 | 195 | 0 | 0.00 | 195 | 195 | 194.5 | 46078 |
| 1733851800 | 195 | 0 | 0.00 | 195 | 199 | 194.5 | 18032 |
| 1733765400 | 195 | 0 | 0.00 | 197.5 | 197.5 | 195 | 28592 |
| 1733506200 | 195 | -3.5 | -1.76 | 197.5 | 197.5 | 195 | 26200 |
| 1733419800 | 198.5 | 3.5 | 1.79 | 195 | 198.5 | 194.5 | 107810 |
| 1733333400 | 195 | 0 | 0.00 | 195 | 195 | 190.25 | 50564 |
