Canadian Natural Resources Ltd【CNQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Canadian Natural Resources Ltd (CNQ)
Canadian Natural Resources Ltd (CNQ) 과거

Canadian Natural Resources Ltd (CNQ)

34.55

0.77

(2.28%)

종가: 22 11월 6:00AM

34.50

-0.05

( -0.14% )

시간외 거래: 7:04AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.71	2.10121337674	33.79	34.58	32.97	3392792	33.63568737	CS
4	-0.72	-2.04429301533	35.22	35.63	32.615	3679297	34.14582425	CS
12	-2.24	-6.09689711486	36.74	37.907349	31.66	4517399	34.24947243	CS
26	-3.96	-10.2964118565	38.46	38.8575	31.66	4407760	34.85497145	CS
52	1.295	3.90001505797	33.205	41.29	29.455	3773153	34.82519598	CS
156	14.71	74.3304699343	19.79	41.29	18.7	3059573	30.91229088	CS
260	20.405	144.767648102	14.095	41.29	3.355	3308192	22.48466868	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732146000	33.78	0.11	0.33	33.549999	33.8	33.47	2272131
1732059600	33.67	0.01	0.03	33.36	33.82	33.18	2165006
1731973200	33.66	0.56	1.69	33.29	33.82	33.255	3848650
1731714000	33.1	-0.93	-2.73	33.88	34.185	32.97	4286277
1731627600	34.03	0.68	2.04	33.549999	34.14	33.52	4607437
1731541200	33.35	-0.41	-1.21	33.88	33.92	32.615	4907981
1731454800	33.76	-0.46	-1.34	34.31	34.59	33.62	4574188
1731368400	34.22	0.05	0.15	34.2	34.495	33.68	3748718
1731109200	34.17	-0.64	-1.84	34.78	34.78	33.74	4259602
1731022800	34.81	0.17	0.49	34.62	35.03	34.51	2996705
1730936400	34.64	0.23	0.67	34.01	34.82	34.01	2882601
1730850000	34.41	0.16	0.47	34.3	34.545	34.175	2538629
1730763600	34.25	0.37	1.09	34.42	34.78	34.095	2969354
1730500800	33.88	-0.14	-0.41	34.4	34.57	33.8	3486909
1730414400	34.02	-0.17	-0.50	34.68	34.85	33.74	4739399
1730328000	34.19	-0.22	-0.64	34.51	34.59	34.16	4495880
1730241600	34.41	-0.31	-0.89	34.66	34.855	34.08	3568775
1730155200	34.72	-0.83	-2.33	34.32	34.76	34.21	7107913
1729896000	35.55	0.45	1.28	35.4	35.63	35.11	2840764
1729809600	35.1	-0.01	-0.03	35.22	35.61	34.75	2053082
1729723200	35.11	-0.35	-0.99	35.3	35.3	34.765	1916106
1729636800	35.46	-0.24	-0.67	35.8	35.85	35.3	3681375
1729550400	35.7	0.14	0.39	35.81	35.93	35.44	2468690
1729291200	35.56	-0.14	-0.39	35.66	35.72	35.11	2314076
1729204800	35.7	0.43	1.22	35.31	35.755	35.18	2727213
1729118400	35.27	-0.09	-0.25	35.56	35.66	35.23	4763165
1729032000	35.36	-1.65	-4.46	35.88	36.03	35.315	7562304
1728945600	37.01	-0.59	-1.57	37.06	37.355	36.85	2997070
1728686400	37.6	0.15	0.40	37.45	37.907349	37.265	5422792
1728600000	37.45	0.91	2.49	36.79	37.585	36.425	6077095
1728513600	36.54	0.18	0.50	36.07	36.61	35.74	4234331
1728427200	36.36	-0.21	-0.57	36.17	36.4	35.545	5589776
1728340800	36.57	1.02	2.87	35.77	37.03	35.7	5341219
1728081600	35.55	0.26	0.74	35.36	35.59	35.2	2713253
1727995200	35.29	0.61	1.76	34.71	35.29	34.48	3458412
1727908800	34.68	-0.1	-0.29	35.6	35.79	34.11	4136324
1727822400	34.78	1.57	4.73	33.009999	34.885	32.9	7688086
1727736000	33.21	0	0.00	33.13	33.494999	33.045	8277770
1727476800	33.21	0.57	1.75	33.02	33.28	32.7725	5418539
1727390400	32.64	-1.06	-3.15	33	33.1	32.5	10549559
1727304000	33.7	-0.91	-2.63	34.47	34.6	33.549999	3716711
1727217600	34.61	0.81	2.40	34.46	34.77	34.325	5025903
1727131200	33.8	0.4	1.20	33.59	33.99	33.32	4452869
1726872000	33.4	-0.37	-1.10	33.549999	33.7	33.17	3642604
1726785600	33.77	0.91	2.77	33.61	33.92	33.549999	4065656
1726699200	32.86	0.01	0.03	32.82	33.345	32.57	3710189
1726612800	32.85	0.52	1.61	32.42	32.924999	32.259999	3190456
1726526400	32.33	0.36	1.13	32.299999	32.465899	31.66	6357775
1726267200	31.97	-0.67	-2.05	32.43	32.54	31.93	11846929
1726180800	32.64	0.25	0.77	32.46	32.84	32.34	9365528
1726094400	32.39	0.18	0.56	32.47	32.619999	31.945	5594460
1726008000	32.21	-1.28	-3.82	33.5	33.6	31.995	6361040
1725921600	33.49	0.26	0.78	33.39	33.745	33.34	2741748
1725662400	33.229999	-0.56	-1.66	33.9	34.15	33.09	5913839
1725576000	33.79	-0.4	-1.17	34.5	34.61	33.715	4879853
1725489600	34.19	-0.63	-1.81	34.94	35.1	34.08	4263548
1725403200	34.82	-1.39	-3.84	35.32	35.525	34.62	4483055
1725057600	36.21	-0.71	-1.92	36.59	36.62	35.83	2842777
1724971200	36.92	0.4	1.10	36.74	37.065	36.52	5204109
1724884800	36.52	-0.42	-1.14	36.66	36.94	36.29	6144494
1724798400	36.94	-0.47	-1.26	37.23	37.455	36.88	6291552
1724712000	37.41	0.98	2.69	36.94	37.625	36.94	6111321
1724452800	36.43	0.62	1.73	36.02	36.8	36.02	2779511
1724366400	35.81	0.14	0.39	35.69	35.99	35.645	2226912
1724280000	35.67	-0.03	-0.08	35.78	36.06	35.585	2681071

Canadian Natural Resources

Air FranceKLM Domestic b...

Monster Arts (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관