Imperial Oil【IMP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Imperial Oil (IMP)

70.32

0.00

( 0.00% )

업데이트: 18:20:55

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.68	-2.33333333333	72	74.14	72	52	73.19914729	DE
4	1.64	2.38788584741	68.68	74.14	64.58	131	67.12724831	DE
12	4.4	6.67475728155	65.92	74.14	59.42	118	67.18555883	DE
26	6.54	10.2539981185	63.78	74.14	59	159	64.23300129	DE
52	17.68	33.5866261398	52.64	74.14	49.17	151	61.29086593	DE
156	17.14	32.2301617149	53.18	74.14	49.17	141	60.24292952	DE
260	17.14	32.2301617149	53.18	74.14	49.17	141	60.24292952	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656420	72.04	-0.08	-0.11	72.04	72.04	72.04	1
1732570020	72.12	-2.02	-2.72	73.72	73.72	72.12	4
1732310820	74.14	0.62	0.84	74.14	74.14	74.14	25
1732224420	73.52	1.52	2.11	73.52	73.52	73.52	168
1732138020	72	1.18	1.67	72	72	72	60
1732051620	70.819999	0.28	0.40	70.819999	70.819999	70.819999	35
1731965160	70.54	0	0.00	70.54	70.54	70.54	0
1731705960	70.54	0.12	0.17	70.54	70.54	70.54	100
1731619560	70.42	3	4.45	70.42	70.42	70.42	97
1731533160	67.42	-0.98	-1.43	68.44	68.44	67.42	68
1731446820	68.4	0.18	0.26	69.099999	69.099999	68.4	51
1731360420	68.22	0.18	0.26	68.66	68.66	67.68	191
1731101160	68.04	0	0.00	68.04	68.04	68.04	0
1731014760	68.04	1.82	2.75	67.34	68.04	67.34	21
1730928360	66.22	1.64	2.54	65.34	66.54	64.84	421
1730841960	64.58	0	0.00	64.58	64.58	64.58	0
1730755560	64.58	-2.8	-4.16	65.68	65.78	64.58	911
1730496360	67.38	-0.2	-0.30	70.599999	70.599999	67.38	30
1730409960	67.58	-1.1	-1.60	67.58	67.58	67.58	50
1730323560	68.68	-0.22	-0.32	68.68	68.68	68.68	2
1730237160	68.9	0	0.00	68.9	68.9	68.9	0
1730150760	68.9	-1.1	-1.57	67.7	68.9	67.66	126
1729887960	70	0	0.00	70	70	70	0
1729801560	70	0	0.00	70	70	70	0
1729715160	70	-0.54	-0.77	71.26	71.26	70	55
1729628760	70.54	0	0.00	70.54	70.54	70.54	0
1729542360	70.54	0	0.00	70.54	70.54	70.54	0
1729283160	70.54	0.5	0.71	70.54	70.54	70.54	100
1729196760	70.04	0	0.00	70.04	70.04	70.04	0
1729110360	70.04	-1.2	-1.68	69.22	70.04	69.22	195
1729024020	71.239999	0	0.00	71.239999	71.239999	71.239999	0
1728937620	71.239999	-0.96	-1.33	71.239999	71.239999	71.239999	50
1728678360	72.2	0.8	1.12	71.62	72.2	71.62	404
1728591960	71.4	1.64	2.35	70.9	71.4	70.9	86
1728505560	69.76	0	0.00	69.76	69.76	69.76	0
1728419160	69.76	-1.34	-1.88	70.92	71.48	69.54	197
1728332760	71.099999	1.1	1.57	71.06	71.099999	71.06	11
1728073560	70	1.24	1.80	70	70	70	40
1727987220	68.76	2.28	3.43	68.76	68.76	68.76	44
1727900820	66.48	0.6	0.91	67.62	67.819999	66.48	360
1727814420	65.879999	2.66	4.21	63.5	65.879999	63.5	64
1727728020	63.22	1.14	1.84	63.22	63.22	63.22	9
1727468760	62.08	0.44	0.71	62.08	62.08	62.08	5
1727382360	61.64	-1.96	-3.08	62.52	62.52	61.62	328
1727295960	63.6	0	0.00	63.6	63.6	63.6	0
1727209560	63.6	1.66	2.68	64.28	64.28	63.6	74
1727123160	61.94	0.18	0.29	61.94	61.94	61.94	1
1726863960	61.76	0	0.00	61.76	61.76	61.76	0
1726777560	61.76	2.34	3.94	60.6	61.76	60.6	17
1726691160	59.42	0	0.00	59.42	59.42	59.42	0
1726604760	59.42	0	0.00	59.42	59.42	59.42	0
1726518360	59.42	0	0.00	59.42	59.42	59.42	0
1726259160	59.42	0	0.00	59.42	59.42	59.42	0
1726172760	59.42	0	0.00	59.42	59.42	59.42	0
1726086360	59.42	0	0.00	59.42	59.42	59.42	0
1725999960	59.42	-2.52	-4.07	59.42	59.42	59.42	193
1725913620	61.94	-2.22	-3.46	62.1	62.1	61.94	26
1725654360	64.16	0	0.00	64.16	64.16	64.16	0
1725567960	64.16	-0.44	-0.68	64.16	64.16	64.16	40
1725481560	64.599999	-1.24	-1.88	65.92	65.92	64.599999	46
1725395160	65.84	-1.66	-2.46	67.92	68.44	65.84	160
1725308760	67.5	0	0.00	67.5	67.5	67.5	47
1725049560	67.5	0	0.00	67.5	67.5	67.5	0
1724963160	67.5	-1.4	-2.03	67.5	67.5	67.5	100
1724876820	68.9	0	0.00	68.9	68.9	68.9	0
1724790420	68.9	-0.04	-0.06	68.94	69.72	68.9	201

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관