Peoples Financial Services Corporation【PFIS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Peoples Financial Services Corporation (PFIS)
Peoples Financial Services Corporation (PFIS) 과거

Peoples Financial Services Corporation (PFIS)

51.38

-0.37

(-0.71%)

마감 31 1월 6:00AM

51.38

0.00

(0.00%)

시간외 거래: 7:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.98	1.94444444444	50.4	52.53	50.12	16416	51.47880894	CS
4	0.01	0.0194666147557	51.37	52.53	46.0709	31529	49.93032194	CS
12	-3.12	-5.7247706422	54.5	59.7	46.0709	33125	52.63207337	CS
26	1.94	3.92394822006	49.44	59.7	42.004	23580	50.23786925	CS
52	4.55	9.71599402093	46.83	59.7	36.2601	19416	46.97269025	CS
156	2.78	5.72016460905	48.6	59.99	30.6	14115	47.03309	CS
260	3.93	8.28240252898	47.45	59.99	29.01	13357	45.10746531	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280100	51.38	-0.37	-0.71	52.15	52.37	50.915	13500
1738193700	51.75	-0.04	-0.08	51.32	52.42	51.32	11356
1738107300	51.79	0.17	0.33	51.22	52.3398	51.22	14749
1738020900	51.62	0.77	1.51	50.5	52.53	50.5	22345
1737761700	50.85	0.53	1.05	50.4	51.33	50.12	17214
1737675300	50.32	0	0.00	50.32	50.32	50.32	0
1737588900	50.32	-1.19	-2.31	51.25	51.49	50.3178	38610
1737502500	51.51	1.08	2.14	50.63	51.95	50.63	36336
1737156900	50.43	0.46	0.92	50.52	52.1798	49.85	97682
1737070500	49.97	-0.18	-0.36	50.13	50.42	48.89	82275
1736984100	50.15	1.2	2.45	50.61	51	49.64	36634
1736897700	48.95	1.07	2.23	48.18	49.34	47.9	17990
1736811300	47.88	1	2.13	46.2	48.16	46.2	16669
1736552100	46.88	-1.63	-3.36	47.19	47.48	46.0709	30168
1736379300	48.51	-0.26	-0.52	48.92	49.12	48.17	16564
1736292900	48.765	-0.5	-1.00	49.4	50.23	48.01	29051
1736206500	49.26	-0.88	-1.76	50.08	50.84	49.2	29652
1735947300	50.14	0.79	1.60	48.5	50.195	48.5	13360
1735860900	49.35	-1.83	-3.58	51.5	51.5	49.32	22130
1735688100	51.18	-0.15	-0.29	51.93	51.93	50.5159	16503
1735601700	51.33	0.24	0.47	50.99	51.48	50.47	9266
1735342500	51.09	-1.08	-2.07	51.65	52.3736	50.28	24717
1735256100	52.17	0.21	0.40	51.45	52.205	51.2475	10021
1735077840	51.96	0.58	1.13	51.31	52.07	50.63	16575
1734996900	51.38	-0.79	-1.51	51.98	52.205	50.9684	27837
1734737700	52.17	1.51	2.98	50.59	52.35	50.59	74542
1734651300	50.66	-0.95	-1.84	52.38	52.55	50.52	33092
1734564900	51.61	-3.63	-6.57	55.7	55.73	50.92	38716
1734478500	55.24	-0.87	-1.55	55.42	55.79	54.77	26175
1734392100	56.11	0.19	0.34	55.855	56.6	55.4451	32962
1734132900	55.92	0.71	1.29	55.44	56.4	54.375	49680
1734046500	55.21	-0.59	-1.06	56.075	56.075	54.71	38572
1733960100	55.8	0.46	0.83	55.17	56.8024	54.425	32344
1733873700	55.34	0.1	0.18	55.15	56.63	54.4001	24330
1733787300	55.24	0.36	0.66	54.67	55.82	54.55	34611
1733528100	54.88	0.53	0.98	54.61	55.3203	53.5101	21390
1733441700	54.35	-0.63	-1.15	55.21	55.24	54.18	21006
1733355300	54.98	0.68	1.25	54.6	55.02	53.88	21965
1733268900	54.3	-1.17	-2.11	54.7	54.795	54.06	15427
1733182500	55.47	0.28	0.51	55.33	55.738	54.52	13852
1732917840	55.19	-1.59	-2.80	56.69	56.69	54.855	18457
1732750500	56.78	-0.05	-0.09	57.68	58.15	56.245	26078
1732664100	56.83	-1.93	-3.28	58.28	59.7	56.8	69325
1732577700	58.76	2.27	4.02	57.67	59.45	57.67	55665
1732318500	56.49	1.64	2.99	54.86	56.5	53.672	24338
1732232100	54.85	2.16	4.10	52.75	54.99	52.75	57035
1732145700	52.69	0.12	0.23	52.4	52.77	51.72	30050
1732059300	52.57	1.07	2.08	51.5	52.57	50.98	38338
1731972900	51.5	-0.87	-1.66	52.88	52.88	51.1616	38354
1731713700	52.37	0.07	0.13	52.5	52.79	51.345	23723
1731627300	52.3	0.02	0.04	51	52.46	50.624	21137
1731540900	52.28	-0.22	-0.42	52.6	54	52.1644	31360
1731454500	52.5	0.2	0.38	52.03	53.41	51.5403	45154
1731368100	52.3	2.31	4.62	50.05	52.75	49.68	71502
1731108900	49.99	-0.49	-0.97	50.83	50.83	49.48	50932
1731022500	50.48	-4.23	-7.73	52.79	53.11	49.54	45204
1730936100	54.71	6.31	13.04	50	55.64	50	66476
1730849700	48.4	1.56	3.33	47.2	48.4	46.5472	10472
1730763300	46.84	-0.29	-0.62	47.19	47.19	46.43	8557
1730500500	47.13	0.47	1.01	47.19	47.47	46.9	7682
1730414100	46.66	-1.28	-2.67	48.38	48.38	46.66	6264

Peoples Financial Services

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관