Algonquin Power【AQN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Algonquin Power (AQN)

4.84

0.04

(0.83%)

마감 17 2월 6:00AM

4.88

0.04

(0.83%)

시간외 거래: 7:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.37	8.20399113082	4.51	4.88	4.405	7663292	4.64333446	CS
4	0.45	10.158013544	4.43	4.88	4.26	8428312	4.4985588	CS
12	0.105	2.19895287958	4.775	4.98	4.19	6685785	4.51027649	CS
26	-0.23	-4.50097847358	5.11	5.63	4.19	6080318	4.85272565	CS
52	-0.86	-14.9825783972	5.74	6.79	4.19	5983154	5.43901028	CS
156	-9.04	-64.9425287356	13.92	16.01	4.19	4753429	7.19150438	CS
260	-11.42	-70.0613496933	16.3	17.86	4.19	3402249	8.45307774	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576400	4.84	0.04	0.83	4.83	4.8949999	4.75	11576959
1739490000	4.8	0.09	1.91	4.74	4.845	4.71	8974947
1739403600	4.71	0.11	2.39	4.5199999	4.73	4.51	10695239
1739317200	4.6	0.03	0.66	4.5199999	4.62	4.485	4955716
1739230800	4.57	0.12	2.70	4.47	4.59	4.405	6187846
1738971600	4.45	-0.05	-1.11	4.51	4.51	4.42	7502714
1738885200	4.5	-0.07	-1.53	4.61	4.625	4.47	7106557
1738798800	4.57	0.08	1.78	4.53	4.61	4.5	7273592
1738712400	4.49	0.01	0.22	4.46	4.6099	4.46	8879787
1738626000	4.48	0.04	0.90	4.32	4.49	4.26	12820422
1738366800	4.44	0.1	2.30	4.29	4.57	4.29	16799056
1738280400	4.34	0.05	1.17	4.35	4.38	4.29	6529122
1738194000	4.29	-0.14	-3.16	4.43	4.44	4.2699999	7118569
1738107600	4.43	-0.13	-2.85	4.55	4.5899	4.4	8372105
1738021200	4.5599999	0.15	3.40	4.4	4.58	4.365	9329944
1737762000	4.41	0.01	0.23	4.43	4.45	4.37	7292341
1737675600	4.4	0	0.00	4.4	4.4	4.4	0
1737589200	4.4	-0.07	-1.57	4.47	4.47	4.38	8183844
1737502800	4.47	0.06	1.36	4.45	4.54	4.45	6761559
1737157200	4.41	0	0.00	4.43	4.48	4.39	6926263
1737070800	4.41	0.14	3.28	4.2699999	4.42	4.2407	6980114
1736984400	4.2699999	-0.08	-1.84	4.4	4.43	4.24	10287664
1736898000	4.35	0.06	1.40	4.29	4.37	4.2716	6221601
1736811600	4.29	0	0.00	4.3	4.3099999	4.19	7396193
1736552400	4.29	-0.18	-4.03	4.355	4.42	4.2699999	7497119
1736379600	4.47	0.02	0.45	4.42	4.485	4.33	10125672
1736293200	4.45	-0.03	-0.67	4.5	4.53	4.43	5599713
1736206800	4.48	-0.06	-1.32	4.5679999	4.58	4.47	8252557
1735947600	4.54	0	0.00	4.565	4.61	4.53	7861884
1735861200	4.54	0.09	2.02	4.49	4.5599999	4.445	7135754
1735688400	4.45	-0.03	-0.67	4.41	4.5	4.41	6098059
1735602000	4.48	0	0.00	4.48	4.49	4.39	5728491
1735342800	4.48	-0.04	-0.88	4.475	4.535	4.44	5384923
1735256400	4.5199999	0.03	0.67	4.45	4.55	4.45	2673417
1735077840	4.49	0.01	0.22	4.47	4.49	4.42	2435870
1734997200	4.48	0.09	2.05	4.35	4.48	4.345	6087979
1734738000	4.39	0.08	1.86	4.2699999	4.42	4.265	6618490
1734651600	4.3099999	-0.01	-0.23	4.32	4.3675	4.29	6604570
1734565200	4.32	-0.14	-3.14	4.46	4.485	4.32	6698471
1734478800	4.46	-0.05	-1.11	4.5	4.5199	4.45	4435245
1734392400	4.51	0.04	0.89	4.43	4.6	4.41	5653812
1734133200	4.47	-0.06	-1.32	4.53	4.55	4.46	5992226
1734046800	4.53	-0.02	-0.44	4.43	4.55	4.42	8364650
1733960400	4.55	-0.1	-2.15	4.635	4.655	4.54	7689842
1733874000	4.65	-0.14	-2.92	4.7699999	4.7699999	4.65	4107100
1733787600	4.79	0.11	2.35	4.7808	4.97	4.7699999	6367053
1733528400	4.68	-0.05	-1.06	4.725	4.7406	4.64	3984660
1733442000	4.73	-0.01	-0.21	4.7699999	4.8	4.7	5376041
1733355600	4.74	-0.1	-2.07	4.855	4.865	4.71	4073148
1733269200	4.84	0.01	0.21	4.875	4.89	4.82	3906857
1733182800	4.83	-0.12	-2.42	4.94	4.94	4.8099999	4485175
1732917840	4.95	0.07	1.43	4.9	4.98	4.9	2764391
1732750800	4.88	0.12	2.52	4.76	4.95	4.76	4337719
1732664400	4.76	-0.09	-1.86	4.78	4.82	4.73	3585836
1732578000	4.85	0.1	2.11	4.82	4.8949999	4.82	4520787
1732318800	4.75	-0.02	-0.42	4.775	4.825	4.75	3989678
1732232400	4.7699999	0.06	1.27	4.7003	4.8	4.68	6140112
1732146000	4.71	-0.08	-1.67	4.755	4.7695999	4.7	4823683
1732059600	4.79	-0.03	-0.62	4.78	4.79	4.71	4257085
1731973200	4.82	0	0.00	4.805	4.83	4.7699999	4239917

Algonquin Power

Amundi Euro Corporate Fi...

Evolution Mining (PK)

Brazilian Graveyard and ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관