Preferred Bank【PFBC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Preferred Bank (PFBC)

76.31

0.17

(0.22%)

마감 13 4월 5:00AM

76.31

0.03

(0.04%)

시간외 거래: 6:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.96	2.63618022865	74.35	80.87	71.9	172996	76.49249681	CS
4	-5.26	-6.44844918475	81.57	87.05	71.9	131760	81.02277912	CS
12	-10.54	-12.1358664364	86.85	93.66	71.9	97045	84.64708689	CS
26	-4.41	-5.46333002973	80.72	99.78	71.9	84649	86.5716168	CS
52	2.51	3.40108401084	73.8	99.78	70.99	81270	82.67212645	CS
156	5.95	8.45650938033	70.36	99.78	42.42	82139	71.17355881	CS
260	39.06	104.859060403	37.25	99.78	28.92	77468	65.53077979	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	76.31	0.17	0.22	76.02	77.04	73.05	98256
1744324500	76.14	-3.25	-4.09	77.85	77.85	74.74	150541
1744238100	79.39	3.91	5.18	75.62	80.87	74.38	179247
1744151700	75.48	0.16	0.21	77.73	79.55	74.36	168133
1744065300	75.32	-0.69	-0.91	72.99	78.22	71.9	171583
1743806100	76.01	-1.42	-1.83	74.35	76.3982	73.0795	194521
1743719700	77.43	-6.72	-7.99	81.65	83.87	77.3	169067
1743633300	84.15	0.32	0.38	82.83	84.15	82.19	111608
1743546900	83.83	0.17	0.20	82.96	83.83	82.26	140517
1743460500	83.66	-0.32	-0.38	83.16	84.42	82.57	132690
1743201300	83.98	-1.45	-1.70	85.56	86.355	83.355	102602
1743114900	85.43	-0.22	-0.26	85.74	86.28	85.25	51613
1743028500	85.65	-0.1	-0.12	86.21	87.05	85.37	35292
1742942100	85.75	-0.07	-0.08	86.24	86.91	84.87	54227
1742855700	85.82	1.39	1.65	85.55	86.3	84.45	71015
1742596500	84.43	0.49	0.58	83.94	84.91	83.125	284917
1742510100	83.94	-0.1	-0.12	83.86	85.19	83.11	87119
1742423700	84.04	1.11	1.34	83.19	85.04	83.19	100636
1742337300	82.93	0.88	1.07	82.12	83.705	81.41	144231
1742250900	82.05	-1.11	-1.33	83.26	83.63	80.74	215648
1741991700	83.16	2.12	2.62	81.57	83.37	81.42	103532
1741905300	81.04	-0.1	-0.12	81.36	82.12	80.69	68261
1741818900	81.14	0.11	0.14	81.54	84.16	80.67	98577
1741732500	81.025	-0.09	-0.10	81.58	82.21	80.88	90777
1741646100	81.11	-2.79	-3.33	83	83.12	80.72	88486
1741390500	83.9	0.16	0.19	83.74	84.345	82.35	72641
1741304100	83.74	-0.9	-1.06	84.3	84.54	83.02	78348
1741217700	84.64	-0.95	-1.11	85.15	86.07	84.17	111934
1741131300	85.59	-2.48	-2.82	87.6	87.97	85.28	82014
1741044900	88.07	-0.68	-0.77	88.6	89.58	87.38	73764
1740785700	88.75	0.97	1.11	88.16	88.8925	87.11	81026
1740699300	87.78	0.49	0.56	87.1	88.47	87.1	60245
1740612900	87.29	-0.51	-0.58	87.91	88.79	85.985	63344
1740526500	87.8	0.14	0.16	88.14	89.22	87.64	63435
1740440100	87.66	-0.34	-0.39	88.59	89.27	87.66	82437
1740180900	88	-1.25	-1.40	89.93	89.95	87.7	70945
1740094500	89.25	-0.85	-0.94	89.6	89.9	88.12	62786
1740008100	90.1	-0.42	-0.46	89.76	90.96	89.76	48498
1739921700	90.52	0.65	0.72	89.92	90.73	89.64	60005
1739576100	89.87	-1.41	-1.54	91.47	91.98	89.715	59095
1739489700	91.28	0.77	0.85	90.77	91.375	90.38	76848
1739403300	90.51	-1.61	-1.75	90.72	91.91	90.51	103823
1739316900	92.12	1.98	2.20	89.97	92.12	89.51	74188
1739230500	90.14	-0.86	-0.95	91.23	91.9	89.68	82551
1738971300	91	-2.15	-2.31	93.08	93.08	90.38	117046
1738884900	93.15	1.67	1.83	92.16	93.59	91.525	100306
1738798500	91.48	-0.19	-0.21	91.59	92.27	90.335	81884
1738712100	91.67	2.59	2.91	88.93	91.68	88.58	56264
1738625700	89.08	-2.28	-2.50	89.09	90.52	88.02	83662
1738366500	91.36	0.98	1.08	91.07	92.73	90.605	98502
1738280100	90.38	-0.55	-0.60	92.22	93.66	90.08	95663
1738193700	90.93	3.26	3.72	88.14	91.38	87.96	109136
1738107300	87.67	1.11	1.28	86	87.95	85.5	115899
1738020900	86.56	0.52	0.60	86.22	87.2	86.22	65635
1737761700	86.04	-0.61	-0.70	85.6	86.415	85.07	55256
1737675300	86.65	0	0.00	86.65	86.65	86.65	0
1737588900	86.65	-1.1	-1.25	87.4	87.505	86.61	61672
1737502500	87.75	0.57	0.65	87.93	88.67	87.475	64010
1737156900	87.18	0.98	1.14	86.85	87.7	86.11	79865
1737070500	86.2	-0.51	-0.59	86.68	86.68	85.515	68510
1736984100	86.71	1.77	2.08	86.55	87.61	85.5	66153
1736897700	84.94	2.92	3.56	82.95	84.98	82.36	61069
1736811300	82.02	0.6	0.74	80.56	82.11	80.46	108256

Turbodyne Technologies (CE)

BNP Paribas Issuance

Metrospaces (CE)

BNP Paribas Issuance

US Well Services

Aberdeen Standard Physic...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관