Gfl Environmental Inc【GFL】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
캐나다
TSX
Gfl Environmental Inc (GFL)
Gfl Environmental Inc (GFL) 과거

Gfl Environmental Inc (GFL)

65.72

0.85

( 1.31% )

업데이트: 01:41:10

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.69	4.26780897985	63.03	66.2	62.52	377133	65.07019022	CS
4	7.57	13.0180567498	58.15	66.2	57.09	295135	62.45445752	CS
12	10	17.9468772434	55.72	66.2	52.4	253881	57.85402367	CS
26	22.76	52.9795158287	42.96	66.2	41.9	291417	54.73617935	CS
52	27.06	69.9948266943	38.66	66.2	36.56	265519	50.40386594	CS
156	14.89	29.2937241786	50.83	66.2	31.57	295766	44.18173435	CS
260	42.35	181.215233205	23.37	66.2	16.86	284338	41.45291089	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732747200	64.87	-0.68	-1.04	65.33	65.55	64.76	277950
1732660800	65.55	0.16	0.24	66	66.2	65.12	243453
1732574400	65.39	1.28	2.00	64.15	65.76	64.15	998176
1732315200	64.11	0.18	0.28	63.95	64.65	63.66	205634
1732228800	63.93	0.63	1.00	63.03	64.36	62.52	160453
1732142400	63.3	-0.35	-0.55	63.88	64.2	62.71	147149
1732056000	63.65	0.51	0.81	62.17	63.75	62.17	159511
1731969600	63.14	1.1	1.77	61.77	63.28	61.77	284460
1731710400	62.04	1.01	1.65	60.8	62.23	60.8	247296
1731624000	61.03	-1.65	-2.63	62.01	62.53	60.91	201921
1731537600	62.68	0.96	1.56	61.7	63.09	61.53	207942
1731451200	61.72	0.11	0.18	61.53	62.02	60.99	215502
1731364800	61.61	-1.19	-1.89	63.04	63.04	61.38	287690
1731105600	62.8	-0.29	-0.46	63.09	64.599999	62.72	334032
1731019200	63.09	2.34	3.85	60.3	63.25	60.3	587749
1730932800	60.75	2.67	4.60	58.07	60.81	58.07	292395
1730846400	58.08	0.58	1.01	57.51	58.09	57.09	204508
1730760000	57.5	-0.55	-0.95	57.92	58.05	57.28	246641
1730497200	58.05	-0.2	-0.34	58.27	58.52	57.55	241898
1730410800	58.25	-0.15	-0.26	58.15	58.96	57.51	358349
1730324400	58.4	0.94	1.64	57.37	58.9	57.37	266639
1730238000	57.46	1.75	3.14	55.57	57.51	55.57	295946
1730151600	55.71	0.03	0.05	56.14	56.43	55.67	151319
1729892400	55.68	-1.2	-2.11	56.89	57.15	55.04	281032
1729806000	56.88	-0.83	-1.44	57.5	57.67	56.74	239593
1729719600	57.71	0.4	0.70	57.9	58.24	57.51	189136
1729633200	57.31	-0.1	-0.17	57.08	57.48	56.68	197902
1729546800	57.41	0.34	0.60	57.21	57.55	57.08	110655
1729287600	57.07	-0.51	-0.89	57.58	57.68	56.96	167662
1729201200	57.58	1.61	2.88	56	57.59	56	168335
1729114800	55.97	-0.28	-0.50	56.41	56.41	55.79	222307
1729028400	56.25	0.58	1.04	56.5	57.21	56.19	250335
1728682800	55.67	0.22	0.40	55.4	56	55.4	105860
1728596400	55.45	-0.67	-1.19	56.01	56.39	55.28	114976
1728510000	56.12	0.61	1.10	55.7	56.48	55.7	169961
1728423600	55.51	1.07	1.97	54.55	55.85	54.55	294476
1728337200	54.44	-0.73	-1.32	54.84	55.48	53.6	148017
1728078000	55.17	1.28	2.38	54.15	55.65	54.08	245214
1727991600	53.89	0.54	1.01	53.36	53.97	52.89	151918
1727905200	53.35	-0.25	-0.47	53.31	53.67	52.67	212510
1727818800	53.6	-0.35	-0.65	54.01	54.41	53.46	212639
1727732400	53.95	0.83	1.56	53.09	54.22	52.87	295454
1727473200	53.12	-0.11	-0.21	53.44	53.5	52.4	269158
1727386800	53.23	-1.22	-2.24	54.97	54.97	53.16	150341
1727300400	54.45	0.89	1.66	53.7	55.08	53.7	180789
1727214000	53.56	0.01	0.02	53.47	53.85	52.82	187774
1727127600	53.55	0.27	0.51	53.19	53.78	53.19	138617
1726868400	53.28	-0.51	-0.95	53.62	54.21	53.03	1284595
1726782000	53.79	0.48	0.90	53.77	54.13	53.52	283378
1726695600	53.31	0	0.00	53.25	53.69	52.76	216249
1726609200	53.31	-1.28	-2.34	54.51	54.72	53.29	237060
1726522800	54.59	0.21	0.39	54.32	54.6	54.12	159623
1726263600	54.38	-0.31	-0.57	54.62	54.77	54.06	149761
1726177200	54.69	-0.62	-1.12	54.74	54.87	53.74	218931
1726090800	55.31	0.94	1.73	54.12	55.59	54.05	157166
1726004400	54.37	0.4	0.74	53.97	54.53	53.61	168325
1725918000	53.97	-0.05	-0.09	54.4	54.56	53.55	203854
1725658800	54.02	-0.9	-1.64	54.83	55.4	53.4	305241
1725572400	54.92	-0.78	-1.40	55.72	56.03	54.15	273496
1725486000	55.7	-1.01	-1.78	56.34	57.07	55.54	414754
1725399600	56.71	-1.69	-2.89	57.52	58.73	55.44	718179
1725054000	58.4	0.95	1.65	57.28	58.6	57.22	431796
1724967600	57.45	0.06	0.10	57.3	57.74	57.25	91556
1724881200	57.39	0.65	1.15	56.71	57.57	56.71	257754

Gfl Environmental

Republic of Poland

BNP Paribas Issuance

Fineco Artificial Intell...

ASML Holding NV

Vontobel Financial Produ...

Public Utilities

Archer Daniels Midland

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관