Unitil Corp【UTL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Unitil Corp (UTL)

56.55

0.45

( 0.80% )

업데이트: 05:29:22

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-0.0530222693531	56.58	57.82	53.56	79108	56.09381187	CS
4	3.25	6.09756097561	53.3	57.82	53.25	63606	55.92091048	CS
12	-2.01	-3.43237704918	58.56	58.86	51.3001	63032	54.75808552	CS
26	-3.27	-5.46639919759	59.82	63.5175	51.3001	60842	57.27004734	CS
52	5.22	10.1694915254	51.33	63.5175	47.4024	57508	55.73045902	CS
156	3.72	7.04145371948	52.83	63.5175	41.38	64554	53.27854482	CS
260	-1.53	-2.63429752066	58.08	63.5175	32.8	71601	50.69951782	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740786000	56.1	0.95	1.72	55.4	56.3599	55.195	97283
1740699600	55.15	-1.86	-3.26	56.24	56.24	53.56	143228
1740613200	57.01	-0.26	-0.45	57.08	57.51	56.5772	43891
1740526800	57.27	0.7	1.24	56.93	57.82	56.93	59204
1740440400	56.57	0.37	0.66	56.58	57.5311	56.38	51935
1740181200	56.2	-0.5	-0.88	56.46	57.14	56.11	78521
1740094800	56.7	0.27	0.48	56.15	57.085	56.15	69855
1740008400	56.43	-0.36	-0.63	56.61	57.235	56.31	53056
1739922000	56.79	0.14	0.25	56.54	56.87	56.15	50340
1739576400	56.65	0.29	0.51	56.07	57.36	55.54	80180
1739490000	56.36	-0.03	-0.05	55.98	56.72	55.245	60577
1739403600	56.39	0.22	0.39	55.39	56.83	55.13	91858
1739317200	56.17	1.37	2.50	56.13	57.44	55.1331	46093
1739230800	54.8	0.21	0.38	55.16	55.16	54.34	39137
1738971600	54.59	-0.56	-1.02	54.88	55.01	54.23	56626
1738885200	55.15	-0.04	-0.07	55.25	55.55	54.635	35800
1738798800	55.19	1.16	2.15	54.13	55.475	54.13	61039
1738712400	54.03	-0.13	-0.24	54	54.3	53.56	41504
1738626000	54.16	0.59	1.10	53.3	54.33	53.25	48378
1738366800	53.57	-0.06	-0.11	53.58	53.715	52.95	71017
1738280400	53.63	1.62	3.11	52.54	54.52	52.44	61601
1738194000	52.01	-0.64	-1.22	52.48	52.845	51.94	43866
1738107600	52.65	-0.55	-1.03	52.96	53.595	52.56	49823
1738021200	53.2	0.9	1.72	52.355	53.66	51.985	86841
1737762000	52.3	-0.75	-1.41	52.53	52.53	51.68	73002
1737675600	53.05	0	0.00	53.05	53.05	53.05	0
1737589200	53.05	-2.03	-3.69	54.74	54.89	52.905	61266
1737502800	55.08	0.24	0.44	55.35	55.91	54.51	41578
1737157200	54.84	0.07	0.13	55.01	55.58	54.24	62839
1737070800	54.77	1.03	1.92	53.85	54.77	53.85	29819
1736984400	53.74	0.27	0.50	54.3	54.3	53.394	42856
1736898000	53.47	1.13	2.16	52.53	53.5999	52.15	44616
1736811600	52.34	0.13	0.25	51.97	52.6	51.3001	66272
1736552400	52.21	-0.37	-0.70	52.3	52.365	51.78	73748
1736379600	52.58	0.1	0.19	52.01	52.755	51.57	39609
1736293200	52.48	0.16	0.31	52.27	52.59	51.88	56007
1736206800	52.32	-1.65	-3.06	54.52	54.52	52.165	60379
1735947600	53.97	0.28	0.52	53.6	54.16	53.0001	52499
1735861200	53.69	-0.5	-0.92	54.47	54.668	53.33	44062
1735688400	54.19	0.32	0.59	54.28	55.14	53.68	47476
1735602000	53.87	0.1	0.19	53.67	54.2	53.15	41888
1735342800	53.77	-0.72	-1.32	53.8	54.43	53.445	47783
1735256400	54.49	0.38	0.70	53.96	54.78	53.92	37289
1735077840	54.11	0.33	0.61	54.16	54.16	53.54	28368
1734997200	53.78	0	0.00	53.61	53.97	53.07	63060
1734738000	53.78	-0.46	-0.85	53.56	54.57	53.46	312632
1734651600	54.24	0.13	0.24	53.8	54.88	53.66	75819
1734565200	54.11	-1.83	-3.27	56	56.25	53.93	68590
1734478800	55.94	-0.52	-0.92	56.04	56.41	55.35	95026
1734392400	56.46	-0.37	-0.65	56.84	57.765	56.46	48616
1734133200	56.83	0.39	0.69	56.86	57.035	56.015	39459
1734046800	56.44	-1.19	-2.06	58	58.2	56.37	63855
1733960400	57.63	-0.15	-0.26	58.3	58.86	57.62	52686
1733874000	57.78	0.14	0.24	57.52	58.58	57	64758
1733787600	57.64	-0.15	-0.26	58.56	58.81	57.64	46218
1733528400	57.79	-0.6	-1.03	58.55	58.55	57.49	41301
1733442000	58.39	-0.4	-0.68	58.79	59.6	58.18	45088
1733355600	58.79	-0.26	-0.44	58.64	59.11	58.08	64559
1733269200	59.05	-0.87	-1.45	59.98	60.55	58.88	44988

Kingdom of Belgium

Rogers Sugar (PK)

Churchill Resources (PK)

Ci International Value C...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관