Pitney Bowes Inc【PBI-B】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Pitney Bowes Inc (PBI-B)
Pitney Bowes Inc (PBI-B) 과거

Pitney Bowes Inc (PBI-B)

20.92

-0.06

(-0.285987%)

마감 16 3월 5:00AM

20.92

0.00

(0.00%)

시간외 거래: 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741992000	20.92	-0.06	-0.29	21	21.15	20.87	12377
1741905600	20.98	0.23	1.11	20.89	21	20.75	29279
1741819200	20.75	0.23	1.12	20.62	20.78	20.5	12249
1741732800	20.52	-0.3	-1.44	20.7	20.745	20.52	31457
1741646400	20.82	-0.05	-0.24	20.87	21.28	20.8	12677
1741390800	20.87	-0.13	-0.62	21.17	21.39	20.8467	27257
1741304400	21	0	0.00	21.12	21.23	20.93	12744
1741218000	21	-0.11	-0.52	21.12	21.2	20.99	21799
1741131600	21.11	0.51	2.48	20.56	21.2	20.56	80200
1741045200	20.6	0.1	0.49	20.51	20.95	20.36	59354
1740786000	20.5	-0.2	-0.97	20.7	20.7	20.5	29296
1740699600	20.7001	0.04	0.19	20.525	20.8	20.525	17251
1740613200	20.66	0.08	0.39	20.67	20.76	20.5	22669
1740526800	20.58	0.2	0.98	20.44	20.72	20.35	12829
1740440400	20.38	0.02	0.10	20.49	20.49	20.25	15146
1740181200	20.3591	-0.05	-0.26	20.41	20.59	20.2863	10452
1740094800	20.412	-0.23	-1.10	20.41	20.5	20.25	17840
1740008400	20.64	-0.2	-0.96	20.84	20.94	20.578	20874
1739922000	20.84	-0.22	-1.05	20.97	20.98	20.6	31037
1739576400	21.0601	0.15	0.72	20.91	21.0911	20.8226	10543
1739490000	20.91	0.51	2.50	20.26	20.91	20.26	20454
1739403600	20.4	0.33	1.64	20.07	20.7	20.07	59055
1739317200	20.0701	0.1	0.50	19.99	20.1	19.88	17515
1739230800	19.97	-0.22	-1.09	20.21	20.25	19.85	37210
1738971600	20.19	-0.08	-0.39	20.27	20.4	20.11	9496
1738885200	20.27	-0.08	-0.39	20.3	20.72	20.2237	17723
1738798800	20.35	0.09	0.44	20.21	20.41	20.21	5530
1738712400	20.26	0.15	0.75	20.05	20.48	20.05	27060
1738626000	20.11	0.03	0.15	20.1	20.3799	20.0501	40165
1738366800	20.08	-0.31	-1.52	20.36	20.45	20.04	41662
1738280400	20.39	0.21	1.04	20.2	20.42	20.2	12022
1738194000	20.18	-0.17	-0.84	20.27	20.38	20.14	17074
1738107600	20.35	-0.12	-0.59	20.45	20.45	20.22	29646
1738021200	20.47	0.42	2.09	19.9	20.49	19.86	25273
1737762000	20.05	0.75	3.89	20	20.355	19.9	35999
1737675600	19.3	0	0.00	19.3	19.3	19.3	0
1737589200	19.3	-0.12	-0.62	19.41	19.73	19.25	22867
1737502800	19.42	0.29	1.52	19.25	19.4784	19.2092	15887
1737157200	19.13	-0.03	-0.16	19.23	19.386	19.13	30459
1737070800	19.16	-0.25	-1.29	19.28	19.63	19	31643
1736984400	19.41	0.38	2.00	19.25	19.41	19.08	44637
1736898000	19.03	0.42	2.26	18.65	19.0713	18.65	22474
1736811600	18.61	-0.14	-0.75	18.68	18.8203	18.6	19399
1736552400	18.75	-0.27	-1.42	18.83	19.0279	18.7215	24590
1736379600	19.02	-0.13	-0.68	19.06	19.16	18.8992	14056
1736293200	19.15	-0.26	-1.34	19.4	19.498	18.83	25051
1736206800	19.41	-0.13	-0.67	19.6799	19.6799	19.2101	19939
1735947600	19.54	0.49	2.57	19.19	19.59	19.0201	15141
1735861200	19.05	0.43	2.31	18.7589	19.1	18.71	21407
1735688400	18.62	-0.33	-1.74	18.87	19.19	18.53	158650
1735602000	18.95	0.11	0.59	18.612	18.95	18.54	29142
1735342800	18.8381	-0.15	-0.80	18.78	18.9	18.75	32891
1735256400	18.99	0.08	0.42	20.78	20.78	18.6	28776
1735077840	18.91	-0.25	-1.30	19.11	19.22	18.71	30401
1734997200	19.16	-0.22	-1.14	19.3	19.41	19.1	16841
1734738000	19.38	0.78	4.19	18.9	19.38	18.6414	33806
1734651600	18.6	0.13	0.70	18.53	18.76	18.47	39852
1734565200	18.47	-0.52	-2.74	19.22	19.22	18.4401	21853
1734478800	18.99	-0.11	-0.58	19.14	19.14	18.91	20773
1734392400	19.1	-0.45	-2.30	19.6632	19.6632	19	29918

Usinas Siderurgicas De M... (PK)

Australian Oil and Gas (CE)

BNP Paribas Issuance

Mr D I Y Group M (PK)

Madeira Bond 21 March 2035

Wyoming Oil Minerals

Bounty Oil (PK)

Oportun Financial

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관