Hot Features
프리미엄
Algonquin Power & Utilities Corp (AQNB)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.357142857143 | 25.2 | 25.39 | 25.16 | 11417 | 25.19365164 | CS |
| 4 | -0.08 | -0.315333070556 | 25.37 | 25.52 | 25.12 | 20835 | 25.26464026 | CS |
| 12 | -0.32 | -1.24951190941 | 25.61 | 25.97 | 25.12 | 20565 | 25.51352508 | CS |
| 26 | -0.16 | -0.628683693517 | 25.45 | 26.5 | 24.59 | 31661 | 25.66487888 | CS |
| 52 | 0.64 | 2.59634888438 | 24.65 | 26.5 | 24.59 | 29372 | 25.39404773 | CS |
| 156 | -1.64 | -6.08986260676 | 26.93 | 27.13 | 21.02 | 35186 | 24.34923617 | CS |
| 260 | -3.1 | -10.919337795 | 28.39 | 29.68 | 15.3897 | 28097 | 25.03435587 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 25.29 | 0.01 | 0.03 | 25.32 | 25.34 | 25.22 | 9217 |
| 1737070800 | 25.2828 | 0.06 | 0.23 | 25.24 | 25.3397 | 25.2 | 7542 |
| 1736984400 | 25.225 | 0.05 | 0.18 | 25.3 | 25.3 | 25.18 | 7392 |
| 1736898000 | 25.18 | 0.02 | 0.08 | 25.16 | 25.36 | 25.16 | 8486 |
| 1736811600 | 25.16 | -0.02 | -0.08 | 25.18 | 25.3025 | 25.16 | 16432 |
| 1736552400 | 25.18 | -0.01 | -0.04 | 25.2 | 25.39 | 25.17 | 17234 |
| 1736379600 | 25.19 | -0.02 | -0.08 | 25.18 | 25.27 | 25.18 | 21966 |
| 1736293200 | 25.21 | -0.03 | -0.12 | 25.24 | 25.2788 | 25.15 | 14516 |
| 1736206800 | 25.24 | -0.01 | -0.04 | 25.29 | 25.3984 | 25.24 | 10891 |
| 1735947600 | 25.25 | -0.02 | -0.08 | 25.27 | 25.42 | 25.22 | 12298 |
| 1735861200 | 25.27 | 0.05 | 0.20 | 25.27 | 25.345 | 25.209 | 12833 |
| 1735688400 | 25.22 | -0.27 | -1.06 | 25.38 | 25.52 | 25.12 | 136775 |
| 1735602000 | 25.49 | 0.09 | 0.35 | 25.35 | 25.49 | 25.325 | 31442 |
| 1735342800 | 25.4 | 0.03 | 0.12 | 25.37 | 25.4748 | 25.35 | 13831 |
| 1735256400 | 25.37 | 0.06 | 0.24 | 25.46 | 25.4732 | 25.3282 | 7882 |
| 1735077840 | 25.31 | -0.04 | -0.16 | 25.35 | 25.4 | 25.27 | 14115 |
| 1734997200 | 25.35 | -0.11 | -0.42 | 25.34 | 25.5099 | 25.2701 | 13153 |
| 1734738000 | 25.4561 | 0.11 | 0.42 | 25.37 | 25.5 | 25.282 | 7412 |
| 1734651600 | 25.35 | -0.03 | -0.12 | 25.28 | 25.43 | 25.27 | 26670 |
| 1734565200 | 25.38 | -0.14 | -0.55 | 25.52 | 25.54 | 25.28 | 26658 |
| 1734478800 | 25.52 | 0.1 | 0.39 | 25.32 | 25.52 | 25.3048 | 15299 |
| 1734392400 | 25.42 | 0.16 | 0.63 | 25.4 | 25.52 | 25.28 | 11572 |
| 1734133200 | 25.26 | -0.45 | -1.75 | 25.28 | 25.44 | 25.18 | 30463 |
| 1734046800 | 25.71 | -0.07 | -0.27 | 25.68 | 25.77 | 25.63 | 17279 |
| 1733960400 | 25.78 | 0.12 | 0.47 | 25.65 | 25.8 | 25.65 | 32573 |
| 1733874000 | 25.66 | -0.12 | -0.47 | 25.8 | 25.8 | 25.65 | 9129 |
| 1733787600 | 25.78 | -0.05 | -0.19 | 25.74 | 25.828 | 25.64 | 10672 |
| 1733528400 | 25.83 | 0.06 | 0.23 | 25.87 | 25.87 | 25.7152 | 11370 |
| 1733442000 | 25.77 | -0.08 | -0.31 | 25.85 | 25.88 | 25.7411 | 7326 |
| 1733355600 | 25.85 | 0.21 | 0.82 | 25.65 | 25.85 | 25.63 | 23614 |
| 1733269200 | 25.64 | 0 | 0.00 | 25.58 | 25.7 | 25.55 | 13524 |
| 1733182800 | 25.64 | 0.1 | 0.39 | 25.59 | 25.738 | 25.54 | 13961 |
| 1732917840 | 25.54 | -0.1 | -0.39 | 25.58 | 25.6677 | 25.54 | 120356 |
| 1732750800 | 25.64 | 0.07 | 0.27 | 25.53 | 25.7094 | 25.53 | 12805 |
| 1732664400 | 25.57 | -0.13 | -0.51 | 25.84 | 25.9391 | 25.41 | 48513 |
| 1732578000 | 25.7 | -0.07 | -0.27 | 25.92 | 25.92 | 25.68 | 5403 |
| 1732318800 | 25.7701 | -0.01 | -0.04 | 25.91 | 25.91 | 25.7587 | 16303 |
| 1732232400 | 25.78 | 0.02 | 0.08 | 25.86 | 25.95 | 25.7 | 9511 |
| 1732146000 | 25.76 | -0.07 | -0.27 | 25.88 | 25.88 | 25.66 | 9932 |
| 1732059600 | 25.83 | 0.12 | 0.47 | 25.77 | 25.97 | 25.75 | 21950 |
| 1731973200 | 25.71 | 0.03 | 0.10 | 25.75 | 25.77 | 25.65 | 9206 |
| 1731714000 | 25.685 | -0.02 | -0.06 | 25.61 | 25.8 | 25.61 | 42919 |
| 1731627600 | 25.7 | 0.12 | 0.47 | 25.55 | 25.79 | 25.55 | 9630 |
| 1731541200 | 25.58 | -0.17 | -0.66 | 25.635 | 25.635 | 25.51 | 13259 |
| 1731454800 | 25.75 | 0.05 | 0.19 | 25.7 | 25.79 | 25.7 | 8029 |
| 1731368400 | 25.7 | 0.05 | 0.19 | 25.74 | 25.8 | 25.7 | 9204 |
| 1731109200 | 25.65 | -0.01 | -0.04 | 25.74 | 25.75 | 25.65 | 42395 |
| 1731022800 | 25.66 | -0.02 | -0.08 | 25.57 | 25.74 | 25.57 | 6493 |
| 1730936400 | 25.68 | 0.01 | 0.04 | 25.6 | 25.7488 | 25.6 | 8825 |
| 1730850000 | 25.67 | 0.01 | 0.04 | 25.63 | 25.715 | 25.5859 | 28701 |
| 1730763600 | 25.66 | 0.02 | 0.08 | 25.64 | 25.7 | 25.63 | 16704 |
| 1730500800 | 25.64 | -0.05 | -0.19 | 25.66 | 25.7697 | 25.6 | 19582 |
| 1730414400 | 25.69 | 0.03 | 0.12 | 25.69 | 25.8 | 25.6 | 61884 |
| 1730328000 | 25.66 | 0.02 | 0.06 | 25.66 | 25.69 | 25.645 | 5659 |
| 1730241600 | 25.645 | 0.02 | 0.06 | 25.6 | 25.67 | 25.6 | 9897 |
| 1730155200 | 25.63 | 0.07 | 0.27 | 25.56 | 25.64 | 25.5401 | 5105 |
| 1729896000 | 25.56 | -0.04 | -0.16 | 25.61 | 25.6899 | 25.56 | 5071 |
| 1729809600 | 25.6 | -0.06 | -0.23 | 25.69 | 25.69 | 25.48 | 46518 |
| 1729723200 | 25.66 | 0.09 | 0.35 | 25.56 | 25.68 | 25.56 | 7532 |
| 1729636800 | 25.57 | -0.04 | -0.16 | 25.56 | 25.65 | 25.56 | 5817 |
| 1729550400 | 25.61 | -0.03 | -0.12 | 25.65 | 25.67 | 25.55 | 14979 |
| 1729291200 | 25.64 | 0 | 0.00 | 25.66 | 25.6999 | 25.5801 | 7663 |
