Verizon Communications Inc【BAC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Verizon Communications Inc (BAC)
Verizon Communications Inc (BAC) 과거

Verizon Communications Inc (BAC)

40.45

-1.24

(-2.96%)

마감 05 12월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.785	-4.2263525512	42.235	42.485	40.4	15137	41.85912873	DE
4	2.45	6.44736842105	38	42.485	37.5	19214	40.19111538	DE
12	1.1	2.79542566709	39.35	42.485	37.49	17260	39.83811085	DE
26	2.815	7.47973960409	37.635	42.485	35.604999	15666	38.66489686	DE
52	4.895	13.7674026157	35.555	42.485	33.505	16958	37.74640118	DE
156	-5.135	-11.264670396	45.585	51.6	28.005	12552	37.78361409	DE
260	-13.62	-25.1895690771	54.07	56.39	28.005	9643	39.9396052	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733347620	40.5	-1.17	-2.80	41.815	41.86	40.4	15425
1733261220	41.665	-0.11	-0.25	41.875	42.235	41.49	12732
1733174820	41.77	0.01	0.02	41.799999	42.32	41.615	17731
1732915620	41.76	-0.36	-0.84	42.005	42.174999	41.005	20294
1732829220	42.115	0.02	0.05	42.244999	42.485	41.655	9219
1732742820	42.095	-0.33	-0.78	42.235	42.44	41.94	15707
1732656420	42.424999	0.53	1.28	41.7	42.44	41.58	26488
1732570020	41.89	0.51	1.23	41.34	41.985	41.1	33282
1732310820	41.38	0.77	1.88	40.695	41.59	40.49	33251
1732224420	40.615	0.62	1.54	39.909999	40.75	39.905	17622
1732138020	40	0.38	0.96	39.604999	40.165	39.299999	23784
1732051620	39.619999	-0.23	-0.58	39.935	40.104999	39.5	10144
1731965220	39.85	0.26	0.66	39.5	40.29	39.075	15849
1731705960	39.59	0.67	1.71	38.67	39.6	38.479999	14047
1731619560	38.924999	-0.03	-0.06	39.1	39.325	38.79	15808
1731533160	38.95	0.83	2.18	37.854999	39.049999	37.854999	17969
1731446820	38.119999	0.17	0.45	37.915	38.32	37.78	16689
1731360420	37.95	0.17	0.45	37.805	38.405	37.805	18487
1731101220	37.78	0.16	0.43	37.604999	38.045	37.575	19931
1731014760	37.619999	-0.75	-1.94	38.475	38.65	37.549999	21169
1730928360	38.365	0.73	1.94	38	39.025	37.5	24078
1730841960	37.635	-0.06	-0.15	38.06	38.25	37.49	16005
1730755560	37.69	-0.65	-1.68	37.985	38.174999	37.625	12295
1730496360	38.335	-0.49	-1.26	38.685	38.99	38.14	10533
1730409960	38.825	0.72	1.88	37.985	39.255	37.905	13647
1730323560	38.11	-0.21	-0.54	38.165	38.31	37.905	11628
1730237160	38.315	-0.18	-0.47	38.5	38.659999	38.205	8390
1730150760	38.494999	0.11	0.29	38.83	38.83	38.27	11483
1729888020	38.385	-0.38	-0.98	38.78	38.924999	38.335	8387
1729801560	38.765	-0.89	-2.24	39.52	39.815	38.585	13858
1729715160	39.655	1.16	3.00	38.395	39.655	38.335	24960
1729628760	38.5	-1.9	-4.70	40.335	40.665	37.75	49009
1729542360	40.4	-0.09	-0.21	40.435	40.75	40.325	9124
1729283160	40.485	0.26	0.63	40.485	40.685	40.215	10554
1729196760	40.229999	-0.22	-0.54	40.34	40.635	40.205	10228
1729110360	40.45	0.28	0.68	40.33	40.534999	40.08	8715
1729023960	40.174999	0.48	1.21	39.65	40.385	39.51	17505
1728937620	39.695	0.36	0.92	39.5	39.695	39.305	20177
1728678360	39.335	0.04	0.09	39.35	39.565	39.049999	16188
1728591960	39.299999	-1.14	-2.82	39.994999	40.015	39.225	12211
1728505560	40.44	0.27	0.68	40.159999	40.44	39.905	15538
1728419160	40.165	0.16	0.40	39.985	40.299999	39.825	13609
1728332760	40.005	-0.26	-0.63	40.5	40.5	39.92	19614
1728073560	40.26	-0.07	-0.17	40.445	40.6	39.75	17037
1727987220	40.33	-0.42	-1.03	40.81	40.9	40.22	8986
1727900820	40.75	-0.06	-0.15	40.795	41	40.585	19994
1727814420	40.81	0.38	0.93	40	40.81	40	18112
1727728020	40.435	0.26	0.65	40.4	40.57	40.045	31279
1727468760	40.174999	0.22	0.56	40.055	40.375	39.799999	15558
1727382360	39.95	-0.23	-0.57	40.115	40.275	39.84	15338
1727295960	40.18	0.31	0.79	39.869999	40.21	39.725	12682
1727209560	39.865	0.07	0.16	39.88	40.075	39.54	11468
1727123160	39.799999	0.25	0.63	39.83	40.049999	39.534999	17141
1726864020	39.549999	0.26	0.66	39.255	39.89	39.225	14717
1726777560	39.29	-0.19	-0.48	39.6	39.799999	38.924999	13772
1726691220	39.479999	-0.2	-0.49	39.64	39.845	39.43	5698
1726604760	39.674999	-0.76	-1.87	40.25	40.494999	39.545	14669
1726518420	40.43	0.36	0.90	40.01	40.43	39.725	28986
1726259160	40.07	0.52	1.30	39.565	40.07	39.299999	24420
1726172760	39.555	-0.17	-0.44	39.77	39.82	39.39	22692
1726086360	39.729999	0.21	0.53	39.35	39.729999	38.965	25123
1725999960	39.52	0.95	2.46	38.58	39.645	38.354999	33040
1725913620	38.57	1.44	3.88	37.14	38.665	37.14	18519
1725654360	37.13	-0.03	-0.08	37.119999	37.765	37.104999	20888
1725567960	37.159999	-0.3	-0.79	37.555	37.9	36.9	35782

Verizon Communications

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관