Verizon Communications Inc【BAC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

Verizon Communications Inc (BAC)

41.535

-0.045001

(-0.11%)

마감 01 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.044999	2.58088169918	40.49	42	40.225	29491	41.27535061	DE
4	3.399999	8.91569162187	38.135	42	37.885	27363	39.60884256	DE
12	1.224999	3.03894567105	40.31	42	36.659999	25810	38.78441659	DE
26	4.324999	11.6232168772	37.21	42.485	36.659999	21268	39.14468706	DE
52	4.735	12.8668481757	36.799999	42.485	35.604999	17579	38.44054126	DE
156	-6.275001	-13.1248713658	47.81	51.6	28.005	13386	37.21968831	DE
260	-5.760001	-12.1788793741	47.295	54.8	28.005	10676	39.67835181	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	41.479999	0.05	0.12	41.369999	42	41.045	24710
1740691620	41.43	0.3	0.73	41.14	41.695	41.049999	17771
1740605220	41.13	-0.44	-1.05	41.985	41.985	40.64	20952
1740518820	41.565	0.19	0.46	41.225	41.825	41	30334
1740432420	41.375	0.38	0.91	41.13	41.655	40.79	34929
1740173220	41	0.55	1.36	40.49	41.33	40.225	43471
1740086820	40.45	0.16	0.40	40.119999	40.45	40	18931
1740000420	40.29	0.81	2.06	39.5	40.29	39.369999	23730
1739914020	39.475	0.14	0.36	39.6	39.77	38.92	17558
1739827620	39.335	0.23	0.58	39.4	39.695	39.055	24328
1739568420	39.11	-0.24	-0.60	39.354999	39.485	39.005	16790
1739482020	39.345	0.33	0.85	39.07	39.354999	38.825	39886
1739395620	39.015	-0.04	-0.10	39.145	39.53	38.81	24778
1739309220	39.055	0.25	0.64	38.755	39.095	38.57	23913
1739222820	38.805	0.28	0.74	38.95	38.97	38.595	41862
1738963620	38.52	0.12	0.31	38.549999	38.854999	38.13	39114
1738877220	38.4	-0.08	-0.19	38.625	38.92	38.265	21025
1738790820	38.475	0.09	0.25	38.295	38.604999	38.19	26660
1738704420	38.38	-0.49	-1.26	38.935	38.935	38.19	21949
1738618020	38.869999	0.89	2.34	38.235	39.045	38.01	37590
1738358820	37.979999	0.08	0.21	38.135	38.46	37.885	21689
1738272420	37.9	-0.77	-1.99	38.845	38.895	37.585	33715
1738186020	38.67	-0.04	-0.10	38.845	39.159999	38.415	16923
1738099620	38.71	-0.13	-0.32	38.69	39.085	38.69	25504
1738013220	38.835	1.1	2.92	37.6	38.895	37.45	33667
1737754020	37.735	0.14	0.37	37.68	38.615	37.08	49865
1737667620	37.595	0.13	0.33	37.545	37.83	37.38	18893
1737581220	37.47	0.03	0.09	37.505	37.715	37.045	26334
1737494820	37.435	-0.36	-0.95	37.815	38.06	37.424999	21698
1737408420	37.795	-0	-0.01	37.744999	37.979999	37.575	19046
1737149220	37.799999	0.58	1.57	37.36	37.895	37.174999	23747
1737062820	37.215	0.12	0.31	37.115	37.26	36.9	17507
1736976420	37.1	-0.09	-0.24	37.095	37.354999	37	26177
1736890020	37.19	0	0.01	37.354999	37.36	36.85	16165
1736803620	37.185	0.31	0.83	37.095	37.345	37	25987
1736544420	36.88	-1.45	-3.77	37.7	37.805	36.659999	51590
1736458020	38.325	0.57	1.50	37.945	38.665	37.755	23524
1736371620	37.76	0.1	0.27	37.924999	38.075	37.369999	31719
1736285220	37.659999	-0.48	-1.26	38.244999	38.46	37.57	43252
1736198820	38.14	-0.91	-2.33	39.64	39.7	38.135	43183
1735939620	39.049999	-0.19	-0.48	39.46	39.505	38.94	24598
1735853220	39.24	1.08	2.82	38.74	39.52	38.674999	27311
1735594020	38.165	-0.17	-0.44	38.34	38.6	38.115	11339
1735334820	38.335	0.03	0.08	38.515	38.565	38.04	29125
1734989220	38.305	-0.1	-0.27	38.525	38.665	38.305	27263
1734730020	38.409999	-0.25	-0.63	38.415	38.76	38.284999	15022
1734643620	38.655	-0.5	-1.26	38.95	39.25	38.38	17197
1734557220	39.15	0.18	0.46	38.854999	39.415	38.795	26517
1734470820	38.97	0.07	0.18	38.869999	39.52	38.799999	16986
1734384420	38.9	-1.4	-3.47	40.315	40.34	38.815	37682
1734125220	40.299999	0.23	0.57	40.049999	40.42	39.854999	11794
1734038820	40.07	0.02	0.06	40.049999	40.335	39.755	16443
1733952420	40.045	-0.2	-0.50	40.315	40.5	39.965	13281
1733866020	40.244999	0.04	0.10	40.104999	40.57	40.025	19330
1733779620	40.205	0.2	0.50	40.04	40.75	39.9	14743
1733520420	40.005	-0.28	-0.70	40.31	40.44	39.755	15182
1733434020	40.284999	-0.22	-0.53	40.405	40.7	40.005	20412
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

Verizon Communications

Helium One Global

Pacific Ridge Exploration (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관