Emera Incorporated【EMA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Emera Incorporated (EMA)

58.57

-0.65

(-1.10%)

마감 20 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.45	-0.762453405625	59.02	59.66	58.32	669971	59.09769587	CS
4	2.79	5.00179275726	55.78	59.88	55.56	1201702	58.19687418	CS
12	4.88	9.08921586888	53.69	59.88	51.23	1428999	55.58704634	CS
26	5.88	11.1596128298	52.69	59.88	49.06	1417558	53.91455424	CS
52	10.91	22.8913134704	47.66	59.88	44.13	1334737	51.06803716	CS
156	-1.17	-1.95848677603	59.74	65.23	43.67	1272421	53.19992433	CS
260	9.77	20.0204918033	48.8	65.23	42.12	1151418	54.13666179	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742420400	58.57	-0.65	-1.10	58.88	59.09	58.32	703290
1742334000	59.22	0.38	0.65	58.94	59.25	58.5	682587
1742247600	58.84	-0.31	-0.52	59.16	59.41	58.72	659919
1741988400	59.15	-0.37	-0.62	59.36	59.66	58.95	506051
1741902000	59.52	0.74	1.26	58.76	59.6	58.76	725761
1741815600	58.78	-0.41	-0.69	59.02	59.15	58.53	775538
1741729200	59.19	-0.42	-0.70	59.6	59.88	58.75	1350336
1741642800	59.61	0.66	1.12	58.93	59.85	58.7	1991113
1741387200	58.95	0.74	1.27	58.22	59.56	58.09	960213
1741300800	58.21	-0.65	-1.10	58.58	58.61	57.9	1099817
1741214400	58.86	-0.39	-0.66	58.82	59.25	58.21	1288143
1741128000	59.25	0.47	0.80	58.58	59.57	58.57	1472800
1741041600	58.78	0.92	1.59	57.73	59	57.73	977305
1740782400	57.86	0.42	0.73	57.68	57.98	57.34	2424168
1740696000	57.44	-0.66	-1.14	57.9	58.36	57.42	1442942
1740609600	58.1	0.82	1.43	57.33	58.73	57.25	992174
1740523200	57.28	0.28	0.49	56.66	57.4	56.62	1230037
1740436800	57	-0.69	-1.20	57.92	57.92	56.74	1985184
1740177600	57.69	1.08	1.91	56.29	57.9	56.29	744542
1740091200	56.61	0.52	0.93	55.87	56.73	55.56	1428956
1740004800	56.09	0	0.00	55.78	56.21	55.56	1296449
1739918400	56.09	-0.44	-0.78	56.48	56.51	55.59	1587821
1739572800	56.53	0.6	1.07	56.06	56.7	56.06	1183230
1739486400	55.93	0.21	0.38	55.9	56.35	55.88	1345855
1739400000	55.72	0.26	0.47	55.1	56	55.03	951300
1739313600	55.46	-0.27	-0.48	55.48	55.93	55.25	1658690
1739227200	55.73	0.08	0.14	55.56	56.27	55.47	4104858
1738968000	55.65	-0.11	-0.20	55.73	55.99	55.36	1746159
1738881600	55.76	0.2	0.36	55.95	55.95	55.18	1760634
1738795200	55.56	0.29	0.52	55.55	55.92	55.32	790264
1738708800	55.27	-0.86	-1.53	55.8	55.82	55.11	1447214
1738622400	56.13	0.91	1.65	54.36	56.33	54.36	4246569
1738363200	55.22	0.05	0.09	54.43	55.35	54.43	1308837
1738276800	55.17	0.64	1.17	54.66	55.42	54.66	1781018
1738190400	54.53	-0.47	-0.85	54.69	55.18	54.26	1092182
1738104000	55	-0.41	-0.74	55.27	55.6	54.5	2095705
1738017600	55.41	0.79	1.45	54.5	55.7	54.08	2041249
1737758400	54.62	0.39	0.72	54.1	54.7	54.1	1398550
1737672000	54.23	0.44	0.82	53.95	54.5	53.65	1672413
1737585600	53.79	-0.25	-0.46	54	54.3	53.64	1379781
1737499200	54.04	0.27	0.50	53.99	54.68	53.65	1469940
1737412800	53.77	-0.4	-0.74	54.09	54.4	53.7	585435
1737153600	54.17	0.73	1.37	53.5	54.35	53.5	829624
1737067200	53.44	1.61	3.11	51.75	53.49	51.49	1599992
1736980800	51.83	0.29	0.56	51.92	52.27	51.69	1756051
1736894400	51.54	-0.31	-0.60	51.67	51.91	51.49	2113073
1736808000	51.85	-0.63	-1.20	52.29	52.32	51.23	1083201
1736548800	52.48	-0.48	-0.91	52.7	52.7	51.97	3128761
1736462400	52.96	-0.22	-0.41	53.06	53.23	52.9	1323796
1736376000	53.18	-0.25	-0.47	53.28	53.34	52.62	1403756
1736289600	53.43	0.1	0.19	53.39	53.75	53.31	1164378
1736203200	53.33	-0.31	-0.58	53.69	53.76	52.88	1262424
1735944000	53.64	0.11	0.21	53.54	54.07	53.54	1098684
1735857600	53.53	-0.2	-0.37	53.86	54.05	53.34	1510428
1735684800	53.73	-0.35	-0.65	54.07	54.48	53.68	584842
1735598400	54.08	0.13	0.24	53.65	54.17	53.3	560393
1735339200	53.95	0.16	0.30	53.69	54.15	53.55	922807
1735069200	53.79	-0.32	-0.59	54.09	54.25	53.61	308200
1734993600	54.11	0.46	0.86	53.56	54.14	53.32	931619
1734734400	53.65	0.2	0.37	53.62	54.01	52.71	2319136

Bloomberg World PAB UCIT...

Swiftmerge Acquisition

Axion Power (CE)

Mag Interactive Ab (publ)

Kairos Minerals

Lyxor Asset Management L...

SPDR SSGA My2031 Corpora...

Lyxor Asset Management

Amundi Msc Latm

Gcp Asset Backed Income

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관