Hot Features
프리미엄
Fairfax India Holdings Corporation (FIH.U)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.69918187539 | 15.89 | 16.09 | 14.9 | 20746 | 15.50432885 | CS |
| 4 | 0.87 | 5.68999345978 | 15.29 | 16.42 | 14.87 | 32132 | 15.59668925 | CS |
| 12 | 1.3 | 8.74831763122 | 14.86 | 16.73 | 14.5 | 35433 | 15.47043702 | CS |
| 26 | 2.28 | 16.4265129683 | 13.88 | 16.73 | 13.75 | 30572 | 15.05053014 | CS |
| 52 | 0.92 | 6.03674540682 | 15.24 | 16.73 | 13.55 | 30663 | 14.75442425 | CS |
| 156 | 4.43 | 37.7664109122 | 11.73 | 16.73 | 9.25 | 33070 | 12.90567413 | CS |
| 260 | 2.42 | 17.6128093159 | 13.74 | 16.73 | 5.28 | 43512 | 11.67926706 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 16.16 | 0.83 | 5.41 | 15 | 16.16 | 15 | 38517 |
| 1734648000 | 15.33 | -0.08 | -0.52 | 15.35 | 15.46 | 14.9 | 15246 |
| 1734561600 | 15.41 | 0.06 | 0.39 | 15.5 | 15.66 | 15.24 | 20336 |
| 1734475200 | 15.35 | -0.3 | -1.92 | 15.88 | 15.88 | 15.26 | 35331 |
| 1734388800 | 15.65 | -0.35 | -2.19 | 15.99 | 16 | 15.65 | 17825 |
| 1734129600 | 16 | 0.02 | 0.13 | 15.89 | 16 | 15.68 | 14994 |
| 1734043200 | 15.98 | -0.02 | -0.13 | 15.6 | 16.04 | 15.6 | 10501 |
| 1733956800 | 16 | 0 | 0.00 | 15.99 | 16.149999 | 15.82 | 17516 |
| 1733870400 | 16 | 0.03 | 0.19 | 15.98 | 16.19 | 15.95 | 20559 |
| 1733784000 | 15.97 | -0.05 | -0.31 | 15.99 | 16 | 15.8 | 43842 |
| 1733524800 | 16.02 | -0.07 | -0.44 | 15.98 | 16.149999 | 15.98 | 12155 |
| 1733438400 | 16.09 | 0.18 | 1.13 | 16.01 | 16.35 | 15.98 | 61720 |
| 1733352000 | 15.91 | -0.04 | -0.25 | 15.9 | 16.42 | 15.9 | 81464 |
| 1733265600 | 15.95 | 0.38 | 2.44 | 15.53 | 16 | 15.35 | 45758 |
| 1733179200 | 15.57 | 0.5 | 3.32 | 15.07 | 15.79 | 15.07 | 50146 |
| 1732920000 | 15.07 | -0.05 | -0.33 | 15.11 | 15.64 | 15.07 | 39975 |
| 1732833600 | 15.12 | -0.04 | -0.26 | 15.06 | 15.12 | 15.06 | 21077 |
| 1732747200 | 15.16 | 0.1 | 0.66 | 15.09 | 15.25 | 14.98 | 23489 |
| 1732660800 | 15.06 | -0.21 | -1.38 | 15.39 | 15.39 | 14.97 | 46435 |
| 1732574400 | 15.27 | 0.4 | 2.69 | 15.06 | 15.42 | 14.98 | 27173 |
| 1732315200 | 14.87 | -0.34 | -2.24 | 15.29 | 15.43 | 14.87 | 37092 |
| 1732228800 | 15.21 | -0.54 | -3.43 | 15.37 | 15.58 | 15.16 | 37809 |
| 1732142400 | 15.75 | 0.31 | 2.01 | 15.41 | 16.01 | 15.41 | 24353 |
| 1732056000 | 15.44 | -0.32 | -2.03 | 15.76 | 15.83 | 15.34 | 28705 |
| 1731969600 | 15.76 | -0.15 | -0.94 | 16.07 | 16.07 | 15.76 | 6613 |
| 1731710400 | 15.91 | 0.01 | 0.06 | 16.11 | 16.11 | 15.85 | 46808 |
| 1731624000 | 15.9 | -0.38 | -2.33 | 16.17 | 16.2 | 15.89 | 28639 |
| 1731537600 | 16.28 | -0.04 | -0.25 | 16.399999 | 16.399999 | 15.63 | 157203 |
| 1731451200 | 16.32 | -0.09 | -0.55 | 16.3 | 16.73 | 16.29 | 70341 |
| 1731364800 | 16.41 | 0.11 | 0.67 | 16.48 | 16.71 | 16.37 | 62612 |
| 1731105600 | 16.3 | 0.19 | 1.18 | 16.11 | 16.649999 | 16.11 | 80420 |
| 1731019200 | 16.11 | 0.53 | 3.40 | 15.71 | 16.59 | 15.7 | 83709 |
| 1730932800 | 15.58 | 0.23 | 1.50 | 15.33 | 15.74 | 15.16 | 32356 |
| 1730846400 | 15.35 | -0.05 | -0.32 | 15.46 | 15.46 | 15.2 | 7936 |
| 1730760000 | 15.4 | 0.35 | 2.33 | 15.06 | 15.51 | 15.06 | 28149 |
| 1730497200 | 15.05 | 0.4 | 2.73 | 14.71 | 15.12 | 14.71 | 28037 |
| 1730410800 | 14.65 | -0.12 | -0.81 | 14.83 | 14.85 | 14.65 | 48554 |
| 1730324400 | 14.77 | -0.38 | -2.51 | 15.15 | 15.25 | 14.77 | 16961 |
| 1730238000 | 15.15 | 0 | 0.00 | 15 | 15.22 | 15 | 23265 |
| 1730151600 | 15.15 | 0.38 | 2.57 | 14.74 | 15.15 | 14.74 | 20875 |
| 1729892400 | 14.77 | 0.13 | 0.89 | 14.69 | 14.88 | 14.69 | 5400 |
| 1729806000 | 14.64 | -0.38 | -2.53 | 14.81 | 14.99 | 14.64 | 14607 |
| 1729719600 | 15.02 | 0.02 | 0.13 | 15.01 | 15.11 | 15 | 23873 |
| 1729633200 | 15 | 0 | 0.00 | 14.95 | 15.05 | 14.95 | 38846 |
| 1729546800 | 15 | 0.29 | 1.97 | 14.78 | 15 | 14.64 | 17281 |
| 1729287600 | 14.71 | 0.01 | 0.07 | 14.74 | 14.8 | 14.7 | 39924 |
| 1729201200 | 14.7 | -0.06 | -0.41 | 14.75 | 14.85 | 14.7 | 26520 |
| 1729114800 | 14.76 | 0.12 | 0.82 | 14.7 | 14.76 | 14.6 | 26497 |
| 1729028400 | 14.64 | 0.05 | 0.34 | 14.51 | 14.76 | 14.5 | 41875 |
| 1728682800 | 14.59 | -0.14 | -0.95 | 14.73 | 14.73 | 14.59 | 53624 |
| 1728596400 | 14.73 | 0.07 | 0.48 | 14.71 | 14.75 | 14.71 | 13296 |
| 1728510000 | 14.66 | 0 | 0.00 | 14.66 | 14.66 | 14.66 | 0 |
| 1728423600 | 14.66 | -0.13 | -0.88 | 14.84 | 14.88 | 14.66 | 17430 |
| 1728337200 | 14.79 | 0.08 | 0.54 | 14.74 | 14.79 | 14.68 | 18790 |
| 1728078000 | 14.71 | -0.18 | -1.21 | 14.91 | 14.98 | 14.7 | 25663 |
| 1727991600 | 14.89 | 0.14 | 0.95 | 14.82 | 14.94 | 14.82 | 10582 |
| 1727905200 | 14.75 | -0.09 | -0.61 | 14.84 | 14.96 | 14.75 | 28826 |
| 1727818800 | 14.84 | -0.23 | -1.53 | 15 | 15 | 14.8 | 51765 |
| 1727730000 | 15.07 | 0.2 | 1.34 | 14.96 | 15.07 | 14.63 | 88672 |
| 1727473200 | 14.87 | 0.01 | 0.07 | 14.86 | 15.06 | 14.86 | 56150 |
| 1727386800 | 14.86 | -0.1 | -0.67 | 14.92 | 15.05 | 14.86 | 28976 |
| 1727300400 | 14.96 | 0.03 | 0.20 | 15 | 15 | 14.95 | 6322 |
| 1727214000 | 14.93 | -0.07 | -0.47 | 15.07 | 15.07 | 14.92 | 13017 |
| 1727127600 | 15 | 0.09 | 0.60 | 15 | 15.07 | 14.97 | 53711 |
