BCE Inc【BCE.PR.M】시계열 데이터 | ADVFN

다우존스 지수

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

등록

BCE Inc (BCE.PR.M)

15.46

0.44

(2.93%)

마감 12 4월 5:12AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744321200	15.02	-0.82	-5.18	15.57	15.57	14.93	5832
1744234800	15.84	0.2	1.28	15.7	16	15.1	11355
1744148400	15.64	0.08	0.51	15.75	16.07	15.64	13919
1744062000	15.56	-0.69	-4.25	15.79	15.9	15.56	9690
1743802800	16.25	-0.61	-3.62	16.75	16.75	16.25	6845
1743716400	16.86	-0.25	-1.46	16.86	16.86	16.86	200
1743630000	17.11	0.05	0.29	17.05	17.11	17	4519
1743543600	17.06	0.06	0.35	17.19	17.19	17.06	475
1743457200	17	-0.14	-0.82	17.02	17.02	16.91	9967
1743198000	17.14	0.21	1.24	16.93	17.14	16.93	2202
1743111600	16.93	0.03	0.18	16.96	16.96	16.93	2500
1743025200	16.9	0	0.00	16.9	16.9	16.9	0
1742938800	16.9	0	0.00	16.83	16.9	16.83	1900
1742852400	16.9	0.05	0.30	16.9	16.9	16.9	2000
1742593200	16.85	0.01	0.06	16.85	16.85	16.85	100
1742506800	16.84	0.04	0.24	16.8	16.84	16.8	25200
1742420400	16.8	-0.03	-0.18	16.81	16.81	16.8	4100
1742334000	16.83	0.07	0.42	16.83	16.83	16.83	100
1742247600	16.76	-0.14	-0.83	16.76	16.76	16.75	3766
1741988400	16.9	-0.06	-0.35	16.91	16.91	16.9	1700
1741902000	16.96	0.26	1.56	16.96	16.96	16.75	500
1741815600	16.7	-0.1	-0.60	16.6	16.75	16.6	3143
1741729200	16.8	-0.1	-0.59	16.8	16.8	16.8	100
1741642800	16.9	0	0.00	16.9	16.9	16.9	4200
1741387200	16.9	0.36	2.18	16.9	16.91	16.9	10800
1741300800	16.54	0	0.00	16.54	16.54	16.54	0
1741214400	16.54	-0.19	-1.14	16.59	16.59	16.54	1587
1741128000	16.73	-0.32	-1.88	17.05	17.05	16.53	5540
1741041600	17.05	-0.09	-0.53	17.05	17.05	17.05	194
1740782400	17.14	-0.13	-0.75	17.15	17.15	17.05	1858
1740696000	17.27	0.16	0.94	17.15	17.27	17.15	12283
1740609600	17.11	0.01	0.06	17.11	17.11	17.11	394
1740523200	17.1	0.05	0.29	17.06	17.15	17.06	6400
1740436800	17.05	0.03	0.18	17.02	17.05	17.02	764
1740177600	17.02	-0.13	-0.76	17.03	17.03	17.02	500
1740091200	17.15	0.06	0.35	17.29	17.29	17.15	300
1740004800	17.09	-0.03	-0.18	17.09	17.09	17.09	800
1739918400	17.12	-0.12	-0.70	17.39	17.39	17.12	1000
1739572800	17.24	0.17	1.00	17.24	17.24	17.24	2187
1739486400	17.07	0.02	0.12	17.25	17.25	17.07	1000
1739400000	17.05	0.09	0.53	17.01	17.05	17	13196
1739313600	16.96	0.26	1.56	16.84	16.96	16.84	53900
1739227200	16.7	-0.01	-0.06	16.7	16.71	16.7	2500
1738968000	16.71	0.01	0.06	16.649999	16.77	16.649999	13700
1738881600	16.7	-0.08	-0.48	16.559999	16.7	16.559999	3900
1738795200	16.78	0	0.00	16.78	16.78	16.78	25
1738708800	16.78	-0.02	-0.12	16.61	16.78	16.61	40400
1738622400	16.8	0.02	0.12	16.5	16.8	16.5	5723
1738363200	16.78	-0.06	-0.36	16.68	16.78	16.68	10350
1738276800	16.84	-0.14	-0.82	17.28	17.28	16.84	2800
1738190400	16.98	-0.02	-0.12	17	17	16.7	36400
1738104000	17	0.03	0.18	17	17	17	1400
1738017600	16.97	-0.03	-0.18	17.19	17.19	16.97	4350
1737758400	17	0	0.00	17	17	17	29
1737672000	17	0.01	0.06	16.99	17	16.99	2936
1737585600	16.99	0.06	0.35	16.99	17	16.99	1882
1737499200	16.93	0	0.00	16.93	16.93	16.93	0
1737412800	16.93	0.17	1.01	16.97	16.97	16.93	238
1737153600	16.76	-0.13	-0.77	16.78	16.85	16.7	14085
1737067200	16.89	0.18	1.08	16.75	16.9	16.75	6285
1736980800	16.71	0.07	0.42	16.68	16.71	16.68	3200
1736894400	16.64	0.03	0.18	16.629999	16.66	16.629999	2500
1736808000	16.61	0	0.00	16.61	16.61	16.61	0

RSE Archive (GM)

Zild Finance Coin

Reservoir Media

Millennium Minerals

Bijou Brigitte Modische ... (PK)

Rubicon Organics

Yanlord Land (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관