Qwest Corporation【CTBB】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Qwest Corporation (CTBB)
Qwest Corporation (CTBB) 과거

Qwest Corporation (CTBB)

18.40

0.03

(0.16%)

마감 20 3월 5:00AM

18.40

0.00

( 0.00% )

시간외 단일가: 9:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.24	1.32158590308	18.16	18.5	18.08	52630	18.34274668	CS
4	0.58	3.25476992144	17.82	18.5328	17.76	94709	18.18604985	CS
12	1.08	6.23556581986	17.32	18.5328	16.9	70670	17.81656434	CS
26	1.63	9.71973762671	16.77	18.69	15.2	96261	17.41980073	CS
52	8.14	79.3372319688	10.26	18.69	9.12	105560	14.51127817	CS
156	-6.49	-26.0747288067	24.89	24.91	7.33	105490	14.7932095	CS
260	0.4	2.22222222222	18	26	7.33	94572	18.11625834	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742424000	18.4	0.03	0.16	18.33	18.43	18.32	44160
1742337600	18.37	-0.05	-0.27	18.4	18.42	18.3501	70713
1742251200	18.42	0.04	0.22	18.47	18.47	18.2907	23578
1741992000	18.38	0.16	0.88	18.27	18.5	18.185	56434
1741905600	18.22	0.04	0.22	18.16	18.3	18.08	68265
1741819200	18.18	0.02	0.11	18.17	18.23	18.1	35706
1741732800	18.16	0.01	0.06	18.2	18.2	18.051	31848
1741646400	18.15	0.09	0.50	18.02	18.15	18	68001
1741390800	18.06	-0.06	-0.33	18.03	18.15	17.84	79936
1741304400	18.12	0.12	0.67	18.04	18.22	18	841994
1741218000	18	-0.2	-1.10	18.2	18.25	18	35109
1741131600	18.2	-0.07	-0.38	18.31	18.31	18.1	61142
1741045200	18.27	0.02	0.11	18.25	18.33	18.12	137930
1740786000	18.25	-0.11	-0.60	18.03	18.33	18	129638
1740699600	18.36	-0.1	-0.54	18.5	18.5	18.23	32973
1740613200	18.46	0.17	0.93	18.3	18.5328	18.21	49971
1740526800	18.29	0.17	0.94	18.06	18.33	18.06	23015
1740440400	18.12	-0.09	-0.49	18.21	18.21	18	41044
1740181200	18.2101	0.14	0.78	18.13	18.264	18.07	13804
1740094800	18.07	0.25	1.40	17.82	18.15	17.76	48922
1740008400	17.82	0.06	0.33	17.67	17.82	17.67	30860
1739922000	17.7608	-0.01	-0.05	17.75	17.87	17.75	17873
1739576400	17.77	0.02	0.11	17.66	17.85	17.6077	19796
1739490000	17.75	-0.01	-0.06	17.8	17.8	17.701	27603
1739403600	17.76	-0.03	-0.17	17.6	17.78	17.4001	68230
1739317200	17.79	0.29	1.66	17.5	17.83	17.5	72445
1739230800	17.5	-0.03	-0.17	17.56	17.61	17.48	30559
1738971600	17.53	0.02	0.11	17.51	17.59	17.4092	34153
1738885200	17.51	0.04	0.23	17.43	17.54	17.4001	27429
1738798800	17.47	0.18	1.04	17.44	17.61	17.32	18797
1738712400	17.29	0.03	0.18	17.29	17.41	17.2401	15037
1738626000	17.2594	0.01	0.05	17.24	17.35	17.15	26407
1738366800	17.25	-0.03	-0.17	17.25	17.375	17.18	85611
1738280400	17.28	0.03	0.17	17.35	17.35	17.25	16993
1738194000	17.25	-0.13	-0.75	17.44	17.44	17.2	37945
1738107600	17.38	0.01	0.06	17.33	17.38	17.21	19320
1738021200	17.37	-0.3	-1.70	17.4	17.88	17.2	84515
1737762000	17.6699	0.1	0.57	17.55	17.83	17.5	23498
1737675600	17.57	0	0.00	17.57	17.57	17.57	0
1737589200	17.57	-0.03	-0.17	17.6	17.6399	17.44	103955
1737502800	17.6	0.1	0.57	17.53	17.67	17.37	55546
1737157200	17.5	0.1	0.57	17.4	17.5853	17.2301	55425
1737070800	17.4	-0.1	-0.57	17.37	17.85	17.32	67278
1736984400	17.5	0.3	1.74	17.3	17.52	17.3	32030
1736898000	17.2	0.23	1.36	17	17.33	16.99	67354
1736811600	16.97	-0.15	-0.88	17	17.09	16.9	85232
1736552400	17.12	-0.15	-0.87	17.09	17.29	17.01	50016
1736379600	17.27	-0.24	-1.37	17.47	17.49	17.26	34961
1736293200	17.51	0.01	0.06	17.5	17.55	17.25	70936
1736206800	17.5	-0.13	-0.74	17.69	17.8269	17.5	31601
1735947600	17.63	-0.01	-0.06	17.6	17.76	17.56	17206
1735861200	17.64	0.14	0.80	17.41	17.65	17.41	29093
1735688400	17.5	0.04	0.23	17.4	17.56	17.26	406034
1735602000	17.46	-0.05	-0.29	17.48	17.64	17.3	75609
1735342800	17.51	0.02	0.11	17.5	17.595	17.27	99440
1735256400	17.49	-0.01	-0.06	17.32	17.62	17.32	53904
1735077840	17.5	-0.01	-0.06	17.5	17.59	17.4	59970
1734997200	17.51	-0.04	-0.23	17.47	17.65	17.32	46177
1734738000	17.55	0.27	1.56	17.1	17.55	17.1	39102

Veicolosiste Fr Eur6m+4....

Banque Postalela null

UBS Lux Fd SolETF BBG Ba...

Oracle Commodity

IDDAX 3X LEVER NC TR EO

Treasury Corporation of ...

Janus Detroit St

Southern Silver Explorat...

FTSE Italia All Share Fi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관