Loblaw Companies Limited【L】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
Loblaw Companies Limited (L)
Loblaw Companies Limited (L) 과거

Loblaw Companies Limited (L)

187.43

2.07

(1.12%)

마감 16 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.19	-1.15494146187	189.62	193.93	182.75	527756	188.67283275	CS
4	7.55	4.19724260618	179.88	193.93	173.27	515635	184.91266931	CS
12	-3.55	-1.85883338569	190.98	194	173.27	387528	183.93447962	CS
26	6.62	3.66130191914	180.81	196.38	170.25	370720	182.32492487	CS
52	36.43	24.1258278146	151	196.38	145.8	363660	170.8448673	CS
156	73.79	64.9331221401	113.64	196.38	105.57	427967	133.47400691	CS
260	127.42	212.33127812	60.01	196.38	59.02	505192	104.83376239	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741988400	187.43	2.07	1.12	184.75	187.49	184.75	358090
1741902000	185.36	-1.78	-0.95	186.72	186.98	182.75	502413
1741815600	187.14	0.43	0.23	186.01	187.49	183.04	679278
1741729200	186.71	-6.13	-3.18	192.61	193.11	186.36	535464
1741642800	192.84	0.21	0.11	191.16	193.93	191.16	522094
1741387200	192.63	2.2	1.16	189.62	193.23	188.94	399529
1741300800	190.43	3	1.60	187.37	191.3	187	566563
1741214400	187.43	3.19	1.73	184.29	189	183.77	535297
1741128000	184.24	-1.86	-1.00	184.57	186.05	182.65	498030
1741041600	186.1	-3.33	-1.76	188.97	191	185.25	583620
1740782400	189.43	3.05	1.64	186.77	189.67	185.56	598336
1740696000	186.38	-0.62	-0.33	187	188.2	186.01	369327
1740609600	187	0.75	0.40	186.07	187.43	184.57	365988
1740523200	186.25	5.75	3.19	179.52	187.9	179.42	854644
1740436800	180.5	4.61	2.62	175.58	180.77	175.1	390467
1740177600	175.89	1.14	0.65	174.6	176.61	173.27	513085
1740091200	174.75	-4.71	-2.62	175.69	178.94	174.63	574510
1740004800	179.46	0.38	0.21	179.59	179.59	177	341301
1739918400	179.08	0.72	0.40	178	179.38	176.2	672102
1739572800	178.36	-1.59	-0.88	179.88	180.63	178.29	295024
1739486400	179.95	1.55	0.87	179.53	180.49	178.83	277556
1739400000	178.4	0.3	0.17	177.04	179.75	177.04	266690
1739313600	178.1	-0.05	-0.03	177.86	178.39	176.88	363793
1739227200	178.15	-0.32	-0.18	178.72	179.62	177.34	570863
1738968000	178.47	-0.91	-0.51	180.17	180.21	178.2	493731
1738881600	179.38	-0.55	-0.31	179.92	181.1	178.4	293995
1738795200	179.93	-0.68	-0.38	180.77	181.26	178.88	493449
1738708800	180.61	0.25	0.14	180.87	183.67	180.53	484173
1738622400	180.36	-1.62	-0.89	176.15	183.12	175.31	523918
1738363200	181.98	-0.77	-0.42	183.7	184.53	181.29	444134
1738276800	182.75	-2.18	-1.18	184.65	185.62	181.82	372251
1738190400	184.93	0.44	0.24	184.27	185.58	184.03	203995
1738104000	184.49	0.11	0.06	184.05	185.68	183.68	275549
1738017600	184.38	-2.16	-1.16	185.34	187.91	183.75	240812
1737758400	186.54	-0.62	-0.33	187	187.73	186.45	301764
1737672000	187.16	3.21	1.75	183.81	187.52	183.75	307529
1737585600	183.95	2.82	1.56	181.15	184.09	181.15	264077
1737499200	181.13	-0.07	-0.04	181.79	182.75	180.44	353734
1737412800	181.2	-0.16	-0.09	181.71	182.99	180.73	102819
1737153600	181.36	1.61	0.90	180.37	182.01	179.03	386213
1737067200	179.75	2.13	1.20	177.73	180.7	177.65	256280
1736980800	177.62	1.32	0.75	177.61	178.64	176.12	310818
1736894400	176.3	-5.06	-2.79	180.63	181.1	175.66	490551
1736808000	181.36	-1.57	-0.86	182.16	184	181.22	278512
1736548800	182.93	-1.64	-0.89	183.3	183.91	181.33	329665
1736462400	184.57	0.57	0.31	183.95	185.85	183.91	128014
1736376000	184	-4.52	-2.40	184.2	187.54	183.5	348697
1736289600	188.52	-0.45	-0.24	189.1	190.45	188.15	341339
1736203200	188.97	-2.53	-1.32	193.35	194	188.36	335997
1735944000	191.5	1.28	0.67	190.65	192.75	190.62	310279
1735857600	190.22	1.05	0.56	190.14	191.43	189.2	168574
1735684800	189.17	0.21	0.11	189.09	189.79	188.02	154119
1735598400	188.96	-2.18	-1.14	190.64	190.64	187.75	227294
1735339200	191.14	0.07	0.04	190.98	192.13	190.29	158215
1735069200	191.07	-0.83	-0.43	191.38	191.53	190.64	51189
1734993600	191.9	1.28	0.67	190	192.33	189.94	163970
1734734400	190.62	-0.56	-0.29	190.98	192.45	190.18	829959
1734648000	191.18	0.27	0.14	190.73	192.66	189.25	434917
1734561600	190.91	-1.23	-0.64	191.78	192.48	188.76	504072
1734475200	192.14	-2.74	-1.41	194.38	195.82	191.78	328908
1734388800	194.88	0.91	0.47	193.87	195.01	193.48	471135

Loblaw Companies

Societe Generale Effekten

Vontobel Financial Produ...

NE Property Cooperatief UA

Vontobel Financial Produ...

Leonteq Securities

Otf Europe Balanced

Simulations Plus

AuraSource (CE)

BNP Paribas Issuance

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관