AtkinsRealis Group Inc【ATRL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
AtkinsRealis Group Inc (ATRL)
AtkinsRealis Group Inc (ATRL) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.41	1.88982710092	74.61	76.22	72.55	611173	74.19069854	CS
4	8.79	13.0745203034	67.23	76.22	63.6	605102	71.07843629	CS
12	25.51	50.5048505246	50.51	76.22	48.13	476505	64.3903308	CS
26	23.39	44.44233327	52.63	76.22	48.13	379165	60.85910744	CS
52	33.29	77.9077931196	42.73	76.22	39.5	321041	56.38708975	CS
156	31.68	71.447902571	44.34	76.22	37.09	327945	53.72515635	CS
260	31.68	71.447902571	44.34	76.22	37.09	327945	53.72515635	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732920000	76.02	1.31	1.75	74.7	76.22	74.7	257453
1732833600	74.71	0.54	0.73	74.25	74.91	74.18	85962
1732747200	74.17	0.05	0.07	73.98	74.83	73.66	628645
1732660800	74.12	0.37	0.50	73.8	74.42	72.55	387239
1732574400	73.75	-1.76	-2.33	75.28	76.08	72.9	1467154
1732315200	75.51	0.68	0.91	74.61	75.82	74.3	486865
1732228800	74.83	2.58	3.57	72.6	74.89	72	388043
1732142400	72.25	0.11	0.15	72.5	72.5	71.11	334054
1732056000	72.14	0.38	0.53	70.89	72.36	69.85	321924
1731969600	71.76	-1.27	-1.74	72.37	72.78	71.14	557970
1731710400	73.03	-1.21	-1.63	73.16	75	72	1011002
1731624000	74.24	10.06	15.67	66.7	74.54	66.06	1601661
1731537600	64.18	-0.22	-0.34	64.33	65.489999	63.6	944140
1731451200	64.4	-4.1	-5.99	68.17	68.17	64.17	900900
1731364800	68.5	-0.69	-1.00	69.68	70	67.84	620456
1731105600	69.19	-0.7	-1.00	70.24	70.3	69.04	539379
1731019200	69.89	0.28	0.40	69.5	71.08	69.5	504054
1730932800	69.61	0.79	1.15	69.88	70.05	68.93	258280
1730846400	68.82	0.63	0.92	67.92	68.82	67.85	267792
1730760000	68.19	0.23	0.34	67.76	69.17	67.76	428199
1730497200	67.96	0.96	1.43	67.23	68	67.05	368328
1730410800	67	-0.39	-0.58	67.46	67.5	66.59	374094
1730324400	67.39	0.24	0.36	66.769999	67.58	66.75	516582
1730238000	67.15	-0.33	-0.49	67.13	67.4	66.48	447209
1730151600	67.48	0.48	0.72	67.28	67.85	67.2	447045
1729892400	67	-0.26	-0.39	67.22	67.3	66.48	408204
1729806000	67.26	-0.03	-0.04	67.09	67.74	66.53	462376
1729719600	67.29	0.22	0.33	67	68.08	66.55	583914
1729633200	67.069999	-0.14	-0.21	66.849999	67.66	66.31	762904
1729546800	67.21	1.51	2.30	65.65	67.28	65.65	501993
1729287600	65.7	0.7	1.08	65	66.92	65	652859
1729201200	65	1.37	2.15	63.65	65.18	63.65	509982
1729114800	63.63	1.33	2.13	62.1	64.53	62.09	672007
1729028400	62.3	0.89	1.45	61.01	62.46	60.96	628636
1728682800	61.41	1.93	3.24	59.4	61.56	59.4	491739
1728596400	59.48	-0.04	-0.07	59.18	59.8	59.01	244888
1728510000	59.52	-0.16	-0.27	59.62	60	58.97	237162
1728423600	59.68	0.31	0.52	59.32	59.82	58.58	292971
1728337200	59.37	0.65	1.11	58.61	59.58	58.48	379592
1728078000	58.72	0.81	1.40	58.36	58.91	58.25	295549
1727991600	57.91	1.61	2.86	56.1	58.36	56.1	372108
1727905200	56.3	0.58	1.04	55.72	56.7	55.15	328352
1727818800	55.72	0.77	1.40	54.85	55.93	54.43	322570
1727732400	54.95	0.89	1.65	53.99	54.97	53.86	278571
1727473200	54.06	0.39	0.73	53.92	54.3	53	186771
1727386800	53.67	0.41	0.77	53.26	54.28	53.26	195396
1727300400	53.26	-1.29	-2.36	54.36	54.98	53.02	328934
1727214000	54.55	1.07	2.00	53.5	54.96	53.5	425317
1727127600	53.48	0.94	1.79	52.55	53.73	52.3	373693
1726868400	52.54	-0.48	-0.91	53.19	53.46	52.42	784959
1726782000	53.02	1.71	3.33	51.79	53.53	51.77	605669
1726695600	51.31	0.77	1.52	50.6	51.95	50.22	393777
1726609200	50.54	0.26	0.52	50.76	50.8	50.15	350886
1726522800	50.28	0.11	0.22	50.23	50.51	49.41	444308
1726263600	50.17	-0.42	-0.83	50.78	51.18	49.96	167939
1726177200	50.59	0.77	1.55	49.67	50.8	49.58	411064
1726090800	49.82	0.82	1.67	48.96	49.89	48.94	242774
1726004400	49	-0.1	-0.20	49.1	49.1	48.13	307252
1725918000	49.1	0.18	0.37	49.09	49.63	48.69	300547
1725658800	48.92	-1.46	-2.90	50.51	51.38	48.92	281134
1725572400	50.38	-0.76	-1.49	51.56	51.57	50.32	218232
1725486000	51.14	0.15	0.29	50.63	51.34	50.17	411191
1725399600	50.99	-1.79	-3.39	52.4	53.05	50.39	392171
1725054000	52.78	-1.01	-1.88	53.8	54	52.47	289212

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관