Air Canada【AC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Air Canada (AC)

21.51

2.64

(13.99%)

마감 02 11월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.58	13.6291600634	18.93	21.61	18.62	2364335	19.08064056	CS
4	5.11	31.1585365854	16.4	21.61	16.13	2973946	18.1607183	CS
12	6.02	38.8637830859	15.49	21.61	14.86	2310002	16.82596538	CS
26	1.27	6.27470355731	20.24	21.61	14.47	2274996	17.14010895	CS
52	4.78	28.5714285714	16.73	21.61	14.47	2251440	17.81181639	CS
156	-0.86	-3.84443451051	22.37	26.8	14.47	2530012	20.00635245	CS
260	-25.49	-54.2340425532	47	52.71	9.26	3237242	21.26369572	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730497200	21.51	2.64	13.99	19.81	21.61	19.81	17130591
1730410800	18.87	-0.31	-1.62	19.15	19.19	18.62	2691626
1730324400	19.18	0.02	0.10	19.01	19.47	19.01	2638473
1730238000	19.16	-0.09	-0.47	19.1	19.2	18.88	2118126
1730151600	19.25	0.33	1.74	19.12	19.28	19.05	2543239
1729892400	18.92	0.14	0.75	18.93	19.11	18.78	1830213
1729806000	18.78	-0.38	-1.98	19.14	19.33	18.56	2651636
1729719600	19.16	0.01	0.05	19.06	19.44	18.93	4872036
1729633200	19.15	0.84	4.59	18.3	19.22	18.3	5199204
1729546800	18.31	0.03	0.16	18.17	18.41	18.16	1908438
1729287600	18.28	0.09	0.49	18.22	18.49	18.18	2613558
1729201200	18.19	0.21	1.17	18	18.27	17.94	3954072
1729114800	17.98	0.75	4.35	17.22	18.03	17.22	5607225
1729028400	17.23	0.08	0.47	17.22	17.46	17.15	2060089
1728682800	17.15	-0.24	-1.38	17.36	17.42	17.14	2299504
1728596400	17.39	0.74	4.44	16.5	17.52	16.5	5587740
1728510000	16.649999	0.24	1.46	16.399999	16.649999	16.39	1899958
1728423600	16.41	0.19	1.17	16.219999	16.559999	16.21	2536714
1728337200	16.219999	-0.2	-1.22	16.41	16.46	16.129999	1441267
1728078000	16.42	0.16	0.98	16.399999	16.6	16.329999	2051850
1727991600	16.26	-0.05	-0.31	16.309999	16.309999	16	2834925
1727905200	16.309999	0.18	1.12	16.01	16.45	15.99	1497016
1727818800	16.129999	-0.26	-1.59	16.35	16.36	15.98	2158541
1727732400	16.39	-0.13	-0.79	16.399999	16.51	16.26	1307708
1727473200	16.52	-0.15	-0.90	16.739999	16.82	16.42	1497799
1727386800	16.67	0.55	3.41	16.39	16.75	16.32	3163618
1727300400	16.12	-0.33	-2.01	16.39	16.42	16.1	1305382
1727214000	16.45	0.49	3.07	16.04	16.489999	16	2085205
1727127600	15.96	0.01	0.06	15.9	16.03	15.81	1215488
1726868400	15.95	-0.38	-2.33	16.45	16.45	15.81	9809086
1726782000	16.329999	-0.11	-0.67	16.57	16.649999	16.309999	1729551
1726695600	16.44	-0.05	-0.30	16.489999	16.57	16.35	1129758
1726609200	16.489999	0.09	0.55	16.46	16.75	16.329999	1935639
1726522800	16.399999	0.55	3.47	16.5	17.08	16.329999	3349688
1726263600	15.85	0.15	0.96	15.68	15.97	15.66	2607312
1726177200	15.7	0.29	1.88	15.48	15.79	15.46	2370890
1726090800	15.41	0.28	1.85	15.07	15.41	15.02	1463270
1726004400	15.13	0.06	0.40	15.07	15.13	14.89	1134945
1725918000	15.07	-0.18	-1.18	15.1	15.22	14.86	1943063
1725658800	15.25	-0.22	-1.42	15.43	15.56	15.12	1543666
1725572400	15.47	0.11	0.72	15.44	15.66	15.39	1611556
1725486000	15.36	0.15	0.99	15.19	15.42	15.1	1534082
1725399600	15.21	-0.23	-1.49	15.29	15.36	15.2	1201124
1725054000	15.44	0.11	0.72	15.33	15.49	15.26	1663186
1724967600	15.33	-0.16	-1.03	15.57	15.58	15.31	2043262
1724881200	15.49	-0.32	-2.02	15.8	15.84	15.49	2663890
1724794800	15.81	0.2	1.28	15.7	15.92	15.69	1205736
1724708400	15.61	0	0.00	15.61	15.61	15.61	0
1724449200	15.61	0.31	2.03	15.28	15.74	15.22	1765642
1724362800	15.3	-0.27	-1.73	15.59	15.6	15.3	1524484
1724276400	15.57	0.08	0.52	15.47	15.66	15.46	1125904
1724190000	15.49	-0.22	-1.40	15.74	15.74	15.38	1555696
1724103600	15.71	0.17	1.09	15.59	15.74	15.48	1194001
1723844400	15.54	-0.09	-0.58	15.56	15.67	15.53	869821
1723758000	15.63	0.28	1.82	15.45	15.75	15.45	1749979
1723671600	15.35	0.02	0.13	15.3	15.39	15.13	1455787
1723585200	15.33	0.3	2.00	15.13	15.4	15.12	2008131
1723498800	15.03	-0.59	-3.78	15.6	15.61	15.01	2276523
1723239600	15.62	0.28	1.83	15.49	15.82	15.43	1633808
1723153200	15.34	0.41	2.75	15.03	15.36	14.93	3018626
1723066800	14.93	-0.21	-1.39	15.38	15.38	14.75	2607662
1722980400	15.14	0.24	1.61	14.63	15.19	14.47	3055937
1722634800	14.9	-0.56	-3.62	15.3	15.3	14.78	3584542

Alaska Pacific Energy (CE)

BMO Low Volatility Emerg...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관