Nutrien Ltd【NTR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Nutrien Ltd (NTR)

53.19

-0.37

(-0.69%)

종가: 27 2월 6:00AM

53.39

0.20

( 0.38% )

시간외 거래: 7:21AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.95	3.79082426128	51.44	55.1	51.27	3443657	52.89692615	CS
4	0.89	1.69523809524	52.5	55.1	48.86	2473005	51.85874438	CS
12	3.889	7.85640694127	49.501	55.1	43.64	2228813	49.70982731	CS
26	4.77	9.81077745784	48.62	55.1	43.64	2100433	48.63152413	CS
52	0.21	0.394885295224	53.18	60.87	43.64	1993684	50.3597739	CS
156	-28.12	-34.4988344988	81.51	117.25	43.64	2328955	69.72889271	CS
260	12.44	30.3785103785	40.95	117.25	23.8479	2155163	63.92253297	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740526800	53.56	1.36	2.61	52.58	54.1	52.375	3294597
1740440400	52.2	-0.39	-0.74	52.59	52.59	51.63	2323256
1740181200	52.59	-0.56	-1.05	53.32	54.04	52.49	2747506
1740094800	53.15	0.7	1.33	53.62	55.1	52.51	6049232
1740008400	52.45	0.79	1.53	51.44	52.48	51.27	2803694
1739922000	51.66	0.76	1.49	50.9	51.77	50.9	2702825
1739576400	50.9	0.2	0.39	50.84	51.15	50.51	1208141
1739490000	50.7	0.77	1.54	50.2	50.94	49.95	1362166
1739403600	49.93	-1.82	-3.52	51.23	51.59	49.38	3846154
1739317200	51.75	-0.23	-0.44	51.78	52.18	51.54	1570649
1739230800	51.98	1.7	3.38	50.81	52.02	50.72	2129518
1738971600	50.28	-0.22	-0.44	50.71	50.78	50.04	1885516
1738885200	50.5	-1.25	-2.42	51.97	52.09	50.08	4074146
1738798800	51.75	-1.11	-2.10	52.79	52.98	51.75	1624212
1738712400	52.86	1.9	3.73	51.63	53.1	51.55	2035812
1738626000	50.96	-0.67	-1.30	49.8	51.41	48.86	2825855
1738366800	51.63	-0.69	-1.32	52.16	52.32	51.41	1675972
1738280400	52.32	-0.77	-1.45	53	53.41	52.05	1531151
1738194000	53.09	0.64	1.22	52.5	53.33	52.165	1296691
1738107600	52.45	-0.09	-0.17	52.48	52.68	51.83	1796352
1738021200	52.54	-0.23	-0.44	52.77	53.3	52.455	2753043
1737762000	52.77	0.18	0.34	53.83	53.83	52.5	1854607
1737675600	52.59	0	0.00	52.59	52.59	52.59	0
1737589200	52.59	1.3	2.53	52.15	53.86	52.14	3472596
1737502800	51.29	-0.33	-0.64	51.67	51.68	51.08	2430006
1737157200	51.62	0.12	0.23	51.65	51.89	51.41	1444217
1737070800	51.5	-0.54	-1.04	51.8	52.1299	51.29	1618324
1736984400	52.04	0.35	0.68	52.09	52.88	51.88	2280056
1736898000	51.69	0.49	0.96	50.97	52.01	50.56	2332000
1736811600	51.2	2.73	5.63	49.1	51.23	49.1	3856167
1736552400	48.47	0.64	1.34	47.985	48.75	47.11	2260336
1736379600	47.83	-0.41	-0.85	48.31	48.36	47.465	1960479
1736293200	48.24	-0.2	-0.41	48.685	48.94	48.13	1599045
1736206800	48.44	1.61	3.44	48.13	48.8698	47.98	2960068
1735947600	46.83	1.55	3.42	45.86	47.32	45.67	3108210
1735861200	45.28	0.53	1.18	45.175	45.725	45.1	2128738
1735688400	44.75	0.57	1.29	43.79	44.76	43.64	3479212
1735602000	44.18	-0.13	-0.29	44.3	44.555	43.9	1511851
1735342800	44.31	-0.11	-0.25	44.26	44.7305	44.1	1222808
1735256400	44.42	-0.08	-0.18	44.35	44.78	44.22	1333795
1735077840	44.5	0.03	0.07	44.4	44.68	43.96	847767
1734997200	44.47	-0.11	-0.25	44.44	44.54	43.7475	1787536
1734738000	44.58	0.54	1.23	43.96	45.225	43.96	2935015
1734651600	44.04	-0.88	-1.96	45.1688	45.37	44	2077822
1734565200	44.92	-1.46	-3.15	46	46.4529	44.86	1980117
1734478800	46.38	-0.51	-1.09	46.64	47	46.11	1626305
1734392400	46.89	-1.29	-2.68	47.7	47.95	46.83	2267439
1734133200	48.18	0.25	0.52	47.93	48.335	47.58	1455474
1734046800	47.93	0.05	0.10	48.04	48.34	47.59	2367165
1733960400	47.88	-0.67	-1.38	48.56	48.85	47.85	1943504
1733874000	48.55	-0.23	-0.47	48.93	48.96	47.6001	1948221
1733787600	48.78	0.85	1.77	49	49.7085	48.72	1614064
1733528400	47.93	-0.15	-0.31	48.06	48.54	47.735	1531200
1733442000	48.08	0.03	0.06	48.2	48.62	47.83	2142441
1733355600	48.05	-0.73	-1.50	49.501	49.53	47.935	1442838
1733269200	48.78	1.01	2.11	48.31	48.9	48.16	2100399
1733182800	47.77	1.11	2.38	46.7	47.79	46.595	1546049
1732917840	46.66	0.57	1.24	46.465	47.12	46.465	923928
1732750800	46.09	0.19	0.41	45.7	46.5	45.7	1256305
1732664400	45.9	-0.9	-1.92	46.25	46.56	45.7	1970365

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관