BCE Inc【BCE.PR.D】시계열 데이터 | ADVFN

다우존스 지수

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

등록

BCE Inc (BCE.PR.D)

16.10

0.00

( 0.00% )

업데이트: 01:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733870400	16.1	-0.01	-0.06	16	16.16	16	4400
1733784000	16.11	-0.01	-0.06	16	16.12	16	11500
1733524800	16.12	0.13	0.81	15.99	16.129999	15.92	10065
1733438400	15.99	0.04	0.25	15.97	16.04	15.94	8250
1733352000	15.95	0.02	0.13	15.96	16.01	15.9	17519
1733265600	15.93	0.04	0.25	16	16.21	15.9	20425
1733179200	15.89	-0.17	-1.06	15.99	16.05	15.89	6113
1732920000	16.059999	-0.16	-0.99	16.2	16.219999	16	5044
1732833600	16.219999	0.07	0.43	16.2	16.3	16.2	11691
1732747200	16.149999	0.07	0.44	16.05	16.149999	16.05	400
1732660800	16.079999	-0.24	-1.47	16.27	16.27	16.02	5410
1732574400	16.32	0.31	1.94	16.239999	16.32	16.12	20716
1732315200	16.01	0.05	0.31	15.96	16.12	15.96	13883
1732228800	15.96	-0.06	-0.37	16.09	16.09	15.96	3779
1732142400	16.02	0.02	0.12	16.01	16.11	16.01	12603
1732056000	16	0.03	0.19	15.95	16	15.95	3000
1731969600	15.97	0.02	0.13	15.9	15.97	15.9	18000
1731710400	15.95	0.11	0.69	15.8	15.95	15.8	16756
1731624000	15.84	-0.03	-0.19	15.85	15.87	15.79	3500
1731537600	15.87	-0.02	-0.13	15.82	15.9	15.8	2403
1731451200	15.89	-0.02	-0.13	15.89	15.9	15.83	6001
1731364800	15.91	0.03	0.19	15.9	15.91	15.85	6500
1731105600	15.88	0.01	0.06	16	16	15.8	5900
1731019200	15.87	-0.07	-0.44	15.85	15.91	15.85	5483
1730932800	15.94	-0.3	-1.85	16.07	16.1	15.85	24660
1730846400	16.239999	-0.02	-0.12	16.18	16.239999	16.18	4680
1730760000	16.26	-0.29	-1.75	16.39	16.39	16.26	4102
1730497200	16.55	0.13	0.79	16.55	16.55	16.55	250
1730410800	16.42	-0.13	-0.79	16.42	16.46	16.399999	4712
1730324400	16.55	-0.03	-0.18	16.579999	16.6	16.54	6496
1730238000	16.579999	0.16	0.97	16.55	16.6	16.52	9145
1730151600	16.42	-0.13	-0.79	16.6	16.6	16.42	26394
1729892400	16.55	-0.07	-0.42	16.54	16.559999	16.54	4800
1729806000	16.62	-0.07	-0.42	16.52	16.64	16.52	11137
1729719600	16.69	-0.01	-0.06	16.69	16.69	16.64	6700
1729633200	16.7	0	0.00	16.68	16.7	16.67	11948
1729546800	16.7	0	0.00	16.719999	16.75	16.7	3933
1729287600	16.7	-0.04	-0.24	16.719999	16.75	16.7	27293
1729201200	16.739999	0.01	0.06	16.739999	16.75	16.73	18131
1729114800	16.73	-0.01	-0.06	16.739999	16.75	16.7	10941
1729028400	16.739999	0.04	0.24	16.719999	16.739999	16.68	1700
1728682800	16.7	-0.02	-0.12	16.7	16.719999	16.7	7692
1728596400	16.719999	0.04	0.24	16.69	16.739999	16.649999	24725
1728510000	16.68	0.01	0.06	16.629999	16.68	16.629999	2387
1728423600	16.67	0.12	0.73	16.579999	16.67	16.579999	2500
1728337200	16.55	0.03	0.18	16.6	16.61	16.55	5728
1728078000	16.52	-0.13	-0.78	16.64	16.64	16.52	19172
1727991600	16.649999	0.02	0.12	16.69	16.7	16.649999	3100
1727905200	16.629999	-0.06	-0.36	16.64	16.649999	16.62	2000
1727818800	16.69	-0.05	-0.30	16.6	16.7	16.6	39822
1727732400	16.739999	0.19	1.15	16.61	16.739999	16.61	4882
1727473200	16.55	-0.2	-1.19	16.7	16.7	16.55	2701
1727386800	16.75	0.05	0.30	16.7	16.75	16.7	11200
1727300400	16.7	0.04	0.24	16.7	16.75	16.7	6491
1727214000	16.66	-0.22	-1.30	16.87	16.87	16.66	20292
1727127600	16.88	-0.12	-0.71	16.86	16.91	16.86	2757
1726868400	17	0.06	0.35	16.79	17	16.79	22100
1726782000	16.94	0.05	0.30	16.88	16.94	16.84	4059
1726695600	16.89	0.16	0.96	16.73	16.89	16.73	2000
1726609200	16.73	-0.1	-0.59	16.85	16.88	16.73	5805
1726522800	16.83	-0.04	-0.24	16.97	16.97	16.83	3300
1726263600	16.87	-0.01	-0.06	16.87	16.95	16.86	10018
1726177200	16.88	-0.01	-0.06	16.81	16.9	16.81	3400
1726090800	16.89	-0.02	-0.12	16.89	16.96	16.85	11195

Agrogalaxy Participacoes

Vanguard Ftse Allworld H...

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Gibson Energy (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관