Precision Drilling Corp【PRE1】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Precision Drilling Corp (PRE1)
Precision Drilling Corp (PRE1) 과거

Precision Drilling Corp (PRE1)

41.20

1.20

(3.00%)

마감 17 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	41	0	0	0	DE
4	-11.3	-21.5238095238	52.5	52.5	40.2	4	49.72727273	DE
12	-11.8	-22.2641509434	53	65	40.2	76	58.30554294	DE
26	-16.3	-28.347826087	57.5	65	40.2	75	58.15904116	DE
52	-18.8	-31.3333333333	60	70.5	40.2	73	59.6093899	DE
156	-18.8	-31.3333333333	60	70.5	40.2	68	58.88734796	DE
260	-18.8	-31.3333333333	60	70.5	40.2	68	58.88734796	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	41	-7.4	-15.29	40.2	41	40.2	63
1741901220	48.4	0	0.00	48.4	48.4	48.4	0
1741814820	48.4	0	0.00	48.4	48.4	48.4	0
1741728420	48.4	0	0.00	48.4	48.4	48.4	0
1741642020	48.4	0	0.00	48.4	48.4	48.4	0
1741382820	48.4	0	0.00	48.4	48.4	48.4	0
1741296420	48.4	0	0.00	48.4	48.4	48.4	0
1741210020	48.4	0	0.00	48.4	48.4	48.4	0
1741123620	48.4	0	0.00	48.4	48.4	48.4	0
1741037220	48.4	-1.6	-3.20	47	48.4	47	5
1740778020	50	0	0.00	50	50	50	0
1740691620	50	0	0.00	50	50	50	0
1740605220	50	0	0.00	50	50	50	0
1740518820	50	-2.5	-4.76	50.5	50.5	50	4
1740432420	52.5	0	0.00	52.5	52.5	52.5	0
1740173220	52.5	-2.5	-4.55	52.5	52.5	52.5	2
1740086820	55	0	0.00	55	55	55	0
1740000420	55	0	0.00	55	55	55	0
1739914020	55	0	0.00	55	55	55	0
1739827620	55	0	0.00	55	55	55	0
1739568420	55	0	0.00	55	55	55	0
1739482020	55	0	0.00	55	55	55	0
1739395620	55	-0.5	-0.90	55	55	55	6
1739309220	55.5	0.5	0.91	56.5	56.5	55.5	5
1739222820	55	0.5	0.92	54	55	53.5	404
1738963620	54.5	-1	-1.80	55.5	55.5	54.5	10
1738877220	55.5	0	0.00	55.5	55.5	55.5	0
1738790820	55.5	0.5	0.91	55	56.5	55	13
1738704420	55	0.5	0.92	54	55	54	183
1738618020	54.5	-3	-5.22	57	57	54	480
1738358820	57.5	-0.5	-0.86	57.5	57.5	57.5	3
1738272420	58	0.5	0.87	58	58	58	1
1738186020	57.5	-3	-4.96	57.5	58	57.5	8
1738099620	60.5	0	0.00	60.5	60.5	60.5	0
1738013220	60.5	0	0.00	60.5	60.5	60.5	0
1737754020	60.5	-2	-3.20	60.5	60.5	60.5	103
1737667620	62.5	0	0.00	62.5	62.5	62.5	0
1737581220	62.5	-2	-3.10	62.5	62.5	62.5	1
1737494820	64.5	1	1.57	65	65	64.5	80
1737408420	63.5	0	0.00	63.5	63.5	63.5	0
1737149220	63.5	-0.5	-0.78	63.5	63.5	63.5	15
1737062820	64	-0.5	-0.78	64	64	64	10
1736976420	64.5	1.5	2.38	63.5	64.5	63.5	3
1736890020	63	0	0.00	63	63	63	306
1736803620	63	-0.5	-0.79	63	63	63	30
1736544420	63.5	1.5	2.42	63.5	63.5	63.5	81
1736458020	62	-2.5	-3.88	61.5	62	61.5	75
1736371620	64.5	0	0.00	64.5	64.5	64.5	0
1736285220	64.5	2	3.20	64.5	64.5	64.5	2
1736198820	62.5	1.5	2.46	62	62.5	61	248
1735939620	61	1.5	2.52	61	61	61	13
1735853220	59.5	2.5	4.39	59.5	59.5	59.5	2
1735594020	57	0	0.00	57	57	57	0
1735334820	57	1.5	2.70	55.5	57	55.5	25
1734989220	55.5	0	0.00	55.5	55.5	55.5	0
1734730020	55.5	0	0.00	53	55.5	53	83
1734643620	55.5	0	0.00	55.5	55.5	55.5	0
1734557220	55.5	0	0.00	55.5	55.5	55.5	0
1734470820	55.5	-3	-5.13	55.5	55.5	55.5	12
1734332400	58.5	0	0.00	58.5	58.5	58.5	0

Precision Drilling

Revitalist Lifestyle and... (CE)

Paramount Res Ltd Class A

Red River Resources

Merchants Bancorp Indiana (PK)

Grid Battery Metals (QB)

New Age Metals (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관