Emera Incorporated【EMA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Emera Incorporated (EMA)

50.45

0.00

(0.00%)

마감 15 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.84	1.69320701471	49.61	51.65	49.58	1350789	50.26607971	CS
4	-2.96	-5.54203332709	53.41	54.19	49.47	1555934	51.66795882	CS
12	0.03	0.059500198334	50.42	54.19	49.06	1288037	51.76987623	CS
26	1.19	2.41575314657	49.26	54.19	44.13	1266268	49.57468151	CS
52	1.95	4.0206185567	48.5	54.19	44.13	1225957	48.83168541	CS
156	-7.92	-13.568614014	58.37	65.23	43.67	1222880	53.59252747	CS
260	-3.37	-6.26161278335	53.82	65.23	42.12	1135899	54.21743211	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731624000	50.45	0.77	1.55	49.58	50.7	49.58	1376849
1731537600	49.68	-0.76	-1.51	50.62	50.78	49.63	1003930
1731451200	50.44	0.05	0.10	50.2	50.6	50	1611745
1731364800	50.39	0.2	0.40	50.31	51.65	50.31	1324627
1731105600	50.19	0.47	0.95	49.61	50.72	49.6	1436793
1731019200	49.72	-0.04	-0.08	49.87	50.04	49.47	1536034
1730932800	49.76	-0.89	-1.76	50	50.23	49.48	1316704
1730846400	50.65	0.15	0.30	50.32	50.79	50.25	2578479
1730760000	50.5	-0.43	-0.84	50.56	50.78	50.05	2002999
1730497200	50.93	-1.67	-3.17	51.71	51.84	50.6	1520571
1730410800	52.6	0.59	1.13	51.77	53.09	51.58	2699946
1730324400	52.01	0.21	0.41	51.83	52.07	51.43	1685200
1730238000	51.8	-1.42	-2.67	53	53.01	51.55	1395576
1730151600	53.22	0.09	0.17	53.43	53.66	53.06	2237173
1729892400	53.13	-0.49	-0.91	53.44	53.64	53.03	917205
1729806000	53.62	-0.26	-0.48	53.73	54.11	53.15	1604092
1729719600	53.88	-0.03	-0.06	53.91	54.19	53.57	640213
1729633200	53.91	0.35	0.65	53.26	53.99	53.06	1048091
1729546800	53.56	-0.04	-0.07	53.59	53.71	53.23	1933646
1729287600	53.6	0.11	0.21	53.41	53.95	53.33	1248801
1729201200	53.49	0.48	0.91	53.13	53.54	53.05	1776878
1729114800	53.01	0.31	0.59	52.85	53.22	52.75	840571
1729028400	52.7	2.07	4.09	50.85	52.88	50.85	1870000
1728682800	50.63	-0.23	-0.45	50.7	51.19	50.39	1255467
1728596400	50.86	0.7	1.40	50.15	51.29	50.15	2097318
1728510000	50.16	0.65	1.31	49.47	50.36	49.47	1440292
1728423600	49.51	-0.04	-0.08	49.63	49.75	49.06	1538184
1728337200	49.55	-2.59	-4.97	51.94	51.94	49.33	3556784
1728078000	52.14	-0.43	-0.82	52.41	52.42	51.86	798043
1727991600	52.57	-0.72	-1.35	53.25	53.29	52.45	1549071
1727905200	53.29	0.01	0.02	53.04	53.45	52.96	475032
1727818800	53.28	-0.01	-0.02	53.27	53.54	53	1576502
1727732400	53.29	-0.35	-0.65	53.65	53.83	53.01	671468
1727473200	53.64	0.1	0.19	53.51	53.82	53.46	1270260
1727386800	53.54	0.28	0.53	53.43	53.71	53.09	946581
1727300400	53.26	0.72	1.37	52.77	53.34	52.7	1375731
1727214000	52.54	-0.08	-0.15	52.41	52.7	52.2	626671
1727127600	52.62	0.14	0.27	52.48	52.78	52.39	539673
1726868400	52.48	0.56	1.08	51.93	52.49	51.7	1641461
1726782000	51.92	-0.71	-1.35	52.69	53.06	51.66	814390
1726695600	52.63	-0.48	-0.90	52.95	53.09	52.36	515886
1726609200	53.11	-0.25	-0.47	53.33	53.62	52.93	707097
1726522800	53.36	-0.01	-0.02	53.46	53.68	53.17	1073414
1726263600	53.37	0.47	0.89	52.97	53.55	52.63	659569
1726177200	52.9	1.52	2.96	51.35	53.01	51.35	1395815
1726090800	51.38	0.14	0.27	51.11	51.48	51.01	1629505
1726004400	51.24	-0.23	-0.45	51.46	51.67	50.9	1323778
1725918000	51.47	0.34	0.66	51.3	51.6	51.15	1790257
1725658800	51.13	-0.24	-0.47	51.41	51.59	50.88	689774
1725572400	51.37	-0.08	-0.16	51.72	52.04	50.99	621939
1725486000	51.45	0.22	0.43	51.02	51.54	50.98	677454
1725399600	51.23	0.48	0.95	50.74	51.37	50.65	2557261
1725054000	50.75	0.28	0.55	50.51	50.9	50.32	933040
1724967600	50.47	-0.11	-0.22	50.5	50.65	50.06	657961
1724881200	50.58	0.16	0.32	50.46	50.72	50.22	561491
1724794800	50.42	0.04	0.08	50.36	50.63	50.11	415123
1724708400	50.38	0	0.00	50.38	50.38	50.38	0
1724449200	50.38	-0.01	-0.02	50.42	50.73	50.33	346073
1724362800	50.39	0.03	0.06	50.44	50.67	50.08	860812
1724276400	50.36	-0.18	-0.36	50.5	50.68	50.19	525908
1724190000	50.54	0.39	0.78	50.12	50.66	49.89	744218
1724103600	50.15	0.09	0.18	50.05	50.3	49.96	1447883
1723844400	50.06	0.27	0.54	49.75	50.14	49.64	1209562
1723758000	49.79	0.17	0.34	49.82	50	49.46	521671

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관