Canadian Natural Resources Ltd【CNQ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
Canadian Natural Resources Ltd (CNQ)
Canadian Natural Resources Ltd (CNQ) 과거

Canadian Natural Resources Ltd (CNQ)

41.40

0.49

(1.20%)

마감 12 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.4	8.94736842105	38	41.64	37.11	23842534	39.9517819	CS
4	-2.52	-5.73770491803	43.92	44.43	37.11	14713575	41.01130218	CS
12	-2.1	-4.8275862069	43.5	48.26	37.11	10463718	42.80391241	CS
26	-2.85	-6.4406779661	44.25	52.14	37.11	11706460	44.85679645	CS
52	-6.76	-14.0365448505	48.16	56.495	37.11	10295194	46.74609486	CS
156	3.585	9.48036493455	37.815	56.495	29.375	7723006	42.82599052	CS
260	30.63	284.401114206	10.77	56.495	4.9	7362797	33.45821321	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741729200	41.4	0.49	1.20	41.08	41.48	40.86	17866941
1741642800	40.91	0.17	0.42	40.65	41.02	40	17749766
1741387200	40.74	0.79	1.98	41.01	41.64	40.57	20193906
1741300800	39.95	0.54	1.37	39.52	40.57	38.95	38070450
1741214400	39.41	0.43	1.10	38.95	39.54	38.49	21214086
1741128000	38.98	0.23	0.59	38	39.43	37.11	21984464
1741041600	38.75	-2.1	-5.14	40.66	41.15	38.28	18078381
1740782400	40.85	0.05	0.12	40.55	40.95	39.92	16171354
1740696000	40.8	-0.28	-0.68	41.33	41.66	40.79	14221129
1740609600	41.08	-0.18	-0.44	41.16	41.57	40.71	5681112
1740523200	41.26	-0.63	-1.50	41.76	42.02	40.83	18128551
1740436800	41.89	-0.77	-1.80	42.66	42.87	41.8	19305785
1740177600	42.66	-0.84	-1.93	43.4	43.47	42.51	6462650
1740091200	43.5	0.2	0.46	43.11	43.79	42.98	16648758
1740004800	43.3	0.2	0.46	43.4	43.7	43.12	11554114
1739918400	43.1	0.43	1.01	42.7	43.5	42.58	15047359
1739572800	42.67	-0.46	-1.07	43.24	43.41	42.53	4464880
1739486400	43.13	0.23	0.54	43	43.39	42.72	3307922
1739400000	42.9	-1.28	-2.90	43.74	44.2	42.82	7154899
1739313600	44.18	0.25	0.57	43.92	44.43	43.72	4118358
1739227200	43.93	0.51	1.17	43.76	44.12	43.62	5199206
1738968000	43.42	-0.53	-1.21	44.09	44.15	43.27	5168290
1738881600	43.95	-0.61	-1.37	44.84	45.11	43.42	4734839
1738795200	44.56	0.16	0.36	44.3	44.56	43.68	3993450
1738708800	44.4	0.67	1.53	43.5	44.92	43.3	4785537
1738622400	43.73	-0.42	-0.95	42.01	44.17	42.01	6657604
1738363200	44.15	-0.65	-1.45	44.8	45.55	44.02	6756347
1738276800	44.8	0.54	1.22	44.51	45.09	43.96	7219467
1738190400	44.26	0.48	1.10	43.41	44.3	43.36	4352455
1738104000	43.78	-0.75	-1.68	44.55	44.78	43.36	6388081
1738017600	44.53	-0.42	-0.93	44.5	44.81	43.73	5064093
1737758400	44.95	-0.5	-1.10	45.43	45.62	44.88	3509062
1737672000	45.45	0.06	0.13	45.53	46.22	45.05	4430682
1737585600	45.39	-0.26	-0.57	45.7	46.08	45.27	7196108
1737499200	45.65	-1.32	-2.81	45.65	45.78	44.42	10828953
1737412800	46.97	1.96	4.35	45.17	46.99	45.06	5872813
1737153600	45.01	0.68	1.53	44.26	45.12	44.04	7695472
1737067200	44.33	-0.81	-1.79	44.8	44.95	44.04	8999917
1736980800	45.14	-0.12	-0.27	45.42	45.61	44.81	5126829
1736894400	45.26	-0.19	-0.42	45.45	45.54	44.7	5497621
1736808000	45.45	-1.82	-3.85	47.37	48.26	45.24	12417304
1736548800	47.27	0.36	0.77	47.89	48.21	47.05	12182138
1736462400	46.91	-0.08	-0.17	46.91	47.24	46.78	1905370
1736376000	46.99	-0.02	-0.04	47.05	47.21	46.58	6565561
1736289600	47.01	0.78	1.69	46.81	47.08	46.26	7967616
1736203200	46.23	0.62	1.36	46.24	47.03	45.96	13435210
1735944000	45.61	0.43	0.95	45.45	45.65	45.24	4643033
1735857600	45.18	0.8	1.80	44.85	45.59	44.81	7239316
1735684800	44.38	0.95	2.19	43.63	44.57	43.53	4919016
1735598400	43.43	-0.05	-0.11	43.5	43.83	43.23	3841155
1735339200	43.48	0.01	0.02	43.78	44.05	43.24	18726293
1735069200	43.47	0.3	0.69	43.47	43.72	42.97	2058866
1734993600	43.17	0.67	1.58	42.34	43.26	42.21	14603655
1734734400	42.5	0.02	0.05	42.33	43	42.04	18709516
1734648000	42.48	-0.36	-0.84	43.35	43.41	42.21	16356592
1734561600	42.84	-0.96	-2.19	44.12	44.12	42.63	21251958
1734475200	43.8	-0.15	-0.34	43.5	43.94	43.07	20110879
1734388800	43.95	-0.83	-1.85	44.6	44.6	43.51	24796167
1734129600	44.78	-0.24	-0.53	44.55	44.8	43.91	24879919
1734043200	45.02	-1.04	-2.26	46	46	44.88	14940635

Canadian Natural Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관