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)

45.145

0.145

( 0.32% )

업데이트: 03:44:08

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.505	-5.25708289612	47.65	48.29	44.85	22393	46.65443808	CS
4	-5.635	-11.0968885388	50.78	53.4	44.85	26328	49.67041414	CS
12	-10.595	-19.0078937926	55.74	57	44.85	27449	50.41728686	CS
26	0.105	0.233126110124	45.04	59.7	43.68	24728	51.2017206	CS
52	3.955	9.60184510804	41.19	59.7	36.2601	20772	47.76325125	CS
156	-2.635	-5.51485977396	47.78	59.99	30.6	14679	47.18135735	CS
260	4.905	12.1893638171	40.24	59.99	29.01	13705	45.30756122	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741646100	45	-1.87	-3.99	46.74	46.74	44.92	22005
1741390500	46.87	0.08	0.17	46.79	47.42	46.07	17231
1741304100	46.79	-0.32	-0.68	46.45	47.11	46.0195	21689
1741217700	47.11	-0.29	-0.61	47.54	47.68	45.99	28628
1741131300	47.4	-0.73	-1.52	47.65	48.29	46.89	22412
1741044900	48.13	-0.7	-1.43	48.88	49.555	47.84	20497
1740785700	48.83	0.17	0.35	48.29	48.97	48.105	22356
1740699300	48.66	-0.31	-0.63	48.72	49.24	48.27	15016
1740612900	48.97	0.23	0.47	48.74	49.07	47.98	22515
1740526500	48.74	0.46	0.95	48.4	49.46	48.29	31633
1740440100	48.28	-0.97	-1.97	49.73	49.73	48.28	20086
1740180900	49.25	-1	-1.99	50.81	50.945	49.04	17901
1740094500	50.25	-1.11	-2.16	51.1	51.9406	49.615	25409
1740008100	51.36	-0.46	-0.89	51.46	51.58	50.26	52527
1739921700	51.82	-0.66	-1.26	52.3	53.09	51.74	50762
1739576100	52.48	0.61	1.18	52.19	52.525	51.88	15808
1739489700	51.87	0.29	0.56	51.87	52.16	51.0618	23929
1739403300	51.58	-1.53	-2.88	52.12	52.3599	51.121	43118
1739316900	53.11	1.56	3.03	50.78	53.4	50.78	26717
1739230500	51.55	0.58	1.14	51.49	51.92	50.345	30022
1738971300	50.97	-2.73	-5.08	53.61	53.61	49.79	29845
1738884900	53.7	0.87	1.65	52.98	54.2	52.98	11259
1738798500	52.83	0.77	1.48	52.39	53.17	51.6	13997
1738712100	52.06	1.1	2.16	50.61	52.23	50.21	14979
1738625700	50.96	-0.51	-0.99	50.21	51.9	50.2	16830
1738366500	51.47	0.09	0.18	51.31	52.3514	50.92	24171
1738280100	51.38	-0.37	-0.71	52.15	52.37	50.915	13499
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	51	51.95	50.63	36416
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	47.5	48.02	46.0709	30632
1736379300	48.51	-0.26	-0.52	48.36	49.12	48.17	16654
1736292900	48.765	-0.5	-1.00	49.23	50.23	48.01	30102
1736206500	49.26	-0.88	-1.76	50.08	50.84	49.2	30020
1735947300	50.14	0.79	1.60	49.64	50.195	48.5	13923
1735860900	49.35	-1.83	-3.58	51.37	51.51	49.32	22722
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	9595
1735342500	51.09	-1.08	-2.07	51.86	52.3736	50.28	24947
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	27846
1734737700	52.17	1.51	2.98	49.75	52.35	49.71	86336
1734651300	50.66	-0.95	-1.84	51.84	52.55	50.52	34471
1734564900	51.61	-3.63	-6.57	55.7	55.73	50.92	38716
1734478500	55.24	-0.87	-1.55	55.74	57	54.77	26391
1734392100	56.11	0.19	0.34	56.49	56.6	54.35	35814
1734132900	55.92	0.71	1.29	55.2	56.4	54.375	52996
1734046500	55.21	-0.59	-1.06	55.99	56.11	54.71	38805
1733960100	55.8	0.46	0.83	56.2	56.8024	54.425	32951

Peoples Financial Services

Invesco BulletShares 202...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관