Hot Features
프리미엄
Weatherford International PLC (WFRD)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.29 | -11.8547118547 | 69.93 | 70.125 | 61.64 | 957083 | 63.87132714 | CS |
| 4 | -3.84 | -5.86438607208 | 65.48 | 74.33 | 60.45 | 1442159 | 67.05749558 | CS |
| 12 | -21.51 | -25.8689116055 | 83.15 | 83.15 | 60.45 | 1158861 | 69.19689389 | CS |
| 26 | -44.36 | -41.8490566038 | 106 | 106.62 | 60.45 | 1050034 | 78.76442446 | CS |
| 52 | -43.06 | -41.1270296084 | 104.7 | 135 | 60.45 | 925621 | 95.2111107 | CS |
| 156 | 33.64 | 120.142857143 | 28 | 135 | 16.96 | 858398 | 74.36076065 | CS |
| 260 | 48 | 351.906158358 | 13.64 | 135 | 12.5 | 753973 | 69.8830272 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740699300 | 61.9 | -0.6 | -0.96 | 63.07 | 63.85 | 61.88 | 932832 |
| 1740612900 | 62.5 | -1.46 | -2.28 | 63.96 | 64.25 | 62.47 | 896114 |
| 1740526500 | 63.96 | -0.88 | -1.36 | 65.17 | 65.8895 | 63.85 | 742893 |
| 1740440100 | 64.84 | -0.64 | -0.98 | 65.91 | 66.41 | 64.7132 | 804010 |
| 1740180900 | 65.48 | -4.74 | -6.75 | 69.93 | 70.125 | 65.379999 | 1386355 |
| 1740094500 | 70.22 | -0.92 | -1.29 | 70.55 | 71.18 | 69.8325 | 718549 |
| 1740008100 | 71.14 | -1.08 | -1.50 | 71.5 | 72.2885 | 70.64 | 1055999 |
| 1739921700 | 72.22 | 1.68 | 2.38 | 70.95 | 72.75 | 70.78 | 1231753 |
| 1739576100 | 70.54 | -3.39 | -4.59 | 74.18 | 74.33 | 70.06 | 2148923 |
| 1739489700 | 73.93 | 6.3 | 9.32 | 67.24 | 74.19 | 67.24 | 2431952 |
| 1739403300 | 67.63 | 0.34 | 0.51 | 67.025 | 67.64 | 65.92 | 1108530 |
| 1739316900 | 67.29 | -0.61 | -0.90 | 67.59 | 68.64 | 66.98 | 1045108 |
| 1739230500 | 67.9 | 1.05 | 1.57 | 67.79 | 69.2 | 67.32 | 1258284 |
| 1738971300 | 66.849999 | 1.49 | 2.28 | 67.45 | 68.43 | 65.95 | 1986614 |
| 1738884900 | 65.36 | 0.11 | 0.17 | 68.75 | 71.9367 | 63.2901 | 2178632 |
| 1738798500 | 65.25 | 0.25 | 0.38 | 66.34 | 67.019999 | 64.95 | 1925637 |
| 1738712100 | 65 | 1.16 | 1.82 | 64.06 | 65.569999 | 63.5179 | 2074460 |
| 1738625700 | 63.84 | 0.89 | 1.41 | 61.175 | 64.459999 | 60.45 | 1633707 |
| 1738366500 | 62.95 | -1.66 | -2.57 | 64.25 | 65.483999 | 61.97 | 1601910 |
| 1738280100 | 64.61 | -1.13 | -1.72 | 66.58 | 66.58 | 63.71 | 1849915 |
| 1738193700 | 65.739999 | -0.45 | -0.68 | 66.62 | 67.18 | 65.58 | 965131 |
| 1738107300 | 66.19 | -2.67 | -3.88 | 69.18 | 69.18 | 65.41 | 1192254 |
| 1738020900 | 68.86 | -1.37 | -1.95 | 69.44 | 70.95 | 68.1701 | 1281515 |
| 1737761700 | 70.23 | -0.77 | -1.08 | 70.58 | 71.66 | 69.9425 | 954741 |
| 1737675300 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737588900 | 71 | -2.26 | -3.08 | 72.48 | 72.77 | 70.84 | 1063213 |
| 1737502500 | 73.26 | -0.73 | -0.99 | 75.27 | 75.27 | 73.15 | 1415713 |
| 1737156900 | 73.99 | 3.75 | 5.34 | 71.1 | 74.55 | 71 | 1808217 |
| 1737070500 | 70.24 | -0.84 | -1.18 | 70.91 | 71.72 | 68.46 | 1302437 |
| 1736984100 | 71.08 | 1.33 | 1.91 | 70.38 | 71.65 | 70.16 | 1263246 |
| 1736897700 | 69.75 | -0.48 | -0.68 | 70.34 | 70.9071 | 68.16 | 1219912 |
| 1736811300 | 70.23 | 0.04 | 0.06 | 70.19 | 71.67 | 68.09 | 1812692 |
| 1736552100 | 70.19 | -1.94 | -2.69 | 73.905 | 74.9 | 69.99 | 779293 |
| 1736379300 | 72.13 | -2.67 | -3.57 | 73.72 | 73.72 | 71.0575 | 621654 |
| 1736292900 | 74.8 | 1.29 | 1.75 | 74.32 | 75.72 | 73.2429 | 791763 |
| 1736206500 | 73.51 | 0.49 | 0.67 | 73.085 | 75.3172 | 72.72 | 521451 |
| 1735947300 | 73.02 | 0.73 | 1.01 | 72.61 | 73.335 | 71.535 | 490701 |
| 1735860900 | 72.29 | 0.66 | 0.92 | 72.48 | 73.76 | 71.53 | 659655 |
| 1735688100 | 71.63 | 2.16 | 3.11 | 70.02 | 72.6 | 69.9 | 789495 |
| 1735601700 | 69.47 | 0.89 | 1.30 | 67.96 | 70.12 | 67.45 | 538060 |
| 1735342500 | 68.58 | 0.55 | 0.81 | 67.59 | 69.425 | 67.5 | 528884 |
| 1735256100 | 68.03 | -0.04 | -0.06 | 68.27 | 68.59 | 67 | 398487 |
| 1735077840 | 68.07 | 0 | 0.00 | 68.28 | 68.47 | 66.48 | 393174 |
| 1734996900 | 68.07 | 0.97 | 1.45 | 66.89 | 68.51 | 66.879999 | 742894 |
| 1734737700 | 67.099999 | -1.46 | -2.13 | 67.96 | 69.23 | 66.23 | 3169684 |
| 1734651300 | 68.56 | -1.3 | -1.86 | 70.875 | 71.32 | 68.33 | 1197400 |
| 1734564900 | 69.86 | -1.76 | -2.46 | 71.88 | 73.67 | 69.3 | 966820 |
| 1734478500 | 71.62 | -2.12 | -2.87 | 72.49 | 72.7 | 71.13 | 1135925 |
| 1734392100 | 73.74 | -2.35 | -3.09 | 75.9 | 76.49 | 73.55 | 901274 |
| 1734132900 | 76.09 | -1.95 | -2.50 | 77.51 | 77.78 | 75.79 | 552637 |
| 1734046500 | 78.04 | -2.48 | -3.08 | 80.09 | 80.44 | 78.01 | 660835 |
| 1733960100 | 80.52 | 3.78 | 4.93 | 77.54 | 81.0101 | 77 | 911586 |
| 1733873700 | 76.74 | -0.89 | -1.15 | 77.65 | 78.575 | 76.39 | 620664 |
| 1733787300 | 77.63 | 0.05 | 0.06 | 78.99 | 80.25 | 77.45 | 754548 |
| 1733528100 | 77.58 | -5.14 | -6.21 | 82.92 | 82.92 | 76.84 | 695429 |
| 1733441700 | 82.72 | -2.08 | -2.45 | 84.82 | 86.6442 | 82.55 | 621356 |
| 1733355300 | 84.8 | -0.05 | -0.06 | 85.09 | 85.15 | 82.82 | 891167 |
| 1733268900 | 84.85 | 1.21 | 1.45 | 84.585 | 84.98 | 82.7601 | 696442 |
| 1733182500 | 83.64 | 1.34 | 1.63 | 82.58 | 84.035 | 81.605 | 604883 |
| 1732917840 | 82.3 | -0.24 | -0.29 | 82.58 | 83.65 | 82.16 | 349853 |
