North American Construction Group Ltd【NOA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
North American Construction Group Ltd (NOA)
North American Construction Group Ltd (NOA) 과거

North American Construction Group Ltd (NOA)

29.11

-0.13

(-0.44%)

마감 27 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.98	-3.25689597873	30.09	31.22	29	82311	29.81235191	CS
4	-1.47	-4.80706344016	30.58	31.66	28.94	62259	30.04250504	CS
12	1.71	6.24087591241	27.4	31.66	27	64842	29.18584412	CS
26	1.92	7.06141963957	27.19	31.66	22.68	66107	27.07291099	CS
52	-2.56	-8.08335964635	31.67	34.87	22.68	67057	28.36285193	CS
156	11.25	62.9899216125	17.86	34.87	12.65	65416	23.93921408	CS
260	13.78	89.8891063275	15.33	34.87	5.81	83387	17.91197334	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737758400	29.11	-0.13	-0.44	29	29.43	29	32635
1737672000	29.24	-0.83	-2.76	30.25	30.25	29.11	85210
1737585600	30.07	0.16	0.53	30.33	31.22	30.07	191964
1737499200	29.91	-0.08	-0.27	30.32	30.32	29.47	76979
1737412800	29.99	0.41	1.39	29.26	30.04	29.26	12516
1737153600	29.58	-0.45	-1.50	30.09	30.34	29.52	44886
1737067200	30.03	-0.21	-0.69	30.29	30.39	30.03	62966
1736980800	30.24	0.37	1.24	30	30.39	29.88	43249
1736894400	29.87	0.62	2.12	29.42	29.95	29.1	50484
1736808000	29.25	0.02	0.07	29.36	29.7	29.22	68798
1736548800	29.23	-0.58	-1.95	29.69	29.88	28.94	68378
1736462400	29.81	0.58	1.98	29.83	30.62	29.52	59591
1736376000	29.23	-2.35	-7.44	31.56	31.6	29.22	126401
1736289600	31.58	0.39	1.25	31.48	31.66	31.32	40898
1736203200	31.19	-0.24	-0.76	31.64	31.64	31.13	40189
1735944000	31.43	0.19	0.61	31.06	31.52	31.03	48925
1735857600	31.24	0.26	0.84	30.9	31.65	30.81	54599
1735684800	30.98	0.21	0.68	31	31.16	30.79	51825
1735598400	30.77	0.29	0.95	30.07	30.85	30.07	25423
1735339200	30.48	-0.22	-0.72	30.58	30.71	30.18	29644
1735069200	30.7	0.09	0.29	30.64	30.89	30.4	34134
1734993600	30.61	1.47	5.04	29.16	30.63	29.16	66186
1734734400	29.14	-0.29	-0.99	29.5	29.51	29	62777
1734648000	29.43	0.03	0.10	29.47	29.75	29.31	73467
1734561600	29.4	-0.5	-1.67	29.9	29.98	29.31	74826
1734475200	29.9	-0.04	-0.13	30.09	30.2	29.58	74917
1734388800	29.94	0.29	0.98	29.43	30.6	29.43	76646
1734129600	29.65	-0.11	-0.37	29.84	29.84	29.51	17569
1734043200	29.76	0	0.00	29.74	29.97	28.74	49159
1733956800	29.76	0.09	0.30	29.69	29.98	29.49	49552
1733870400	29.67	-0.1	-0.34	29.83	30.21	29.6	90028
1733784000	29.77	0.37	1.26	29.67	30.23	29.55	56970
1733524800	29.4	-0.15	-0.51	29.61	30.11	29.14	136367
1733438400	29.55	1.08	3.79	30	30.24	28.96	191378
1733352000	28.47	0.37	1.32	28.01	28.47	27.99	29868
1733265600	28.1	-0.4	-1.40	28.42	28.51	27.88	100316
1733179200	28.5	-0.08	-0.28	28.58	28.67	27.97	67939
1732920000	28.58	0.58	2.07	28.28	28.65	27.98	55525
1732833600	28	0.64	2.34	27.36	28.12	27.36	61931
1732747200	27.36	0.01	0.04	27.5	27.5	27.07	62046
1732660800	27.35	-0.67	-2.39	28.13	28.13	27.29	42738
1732574400	28.02	-0.41	-1.44	28.02	28.24	27.57	96169
1732315200	28.43	0.9	3.27	27.53	28.53	27.52	79122
1732228800	27.53	0.11	0.40	27.4	27.75	27.3	28823
1732142400	27.42	-0.05	-0.18	27.49	27.7	27.37	28972
1732056000	27.47	-0.06	-0.22	27.3	27.59	27.16	35426
1731969600	27.53	-0.48	-1.71	28.55	28.55	27.5	48379
1731710400	28.01	-0.01	-0.04	27.97	28.32	27.89	50475
1731624000	28.02	0.1	0.36	27.83	28.25	27.66	49283
1731537600	27.92	-0.08	-0.29	27.97	28.1	27.63	39297
1731451200	28	-0.57	-2.00	28.46	28.66	27.89	36288
1731364800	28.57	-0.18	-0.63	28.91	28.91	28.43	18915
1731105600	28.75	-0.34	-1.17	29.1	29.21	28.52	32731
1731019200	29.09	-0.28	-0.95	29.29	29.29	28.9	34586
1730932800	29.37	0.51	1.77	29.01	29.46	28.76	116981
1730846400	28.86	0.8	2.85	28.22	28.86	28	77553
1730760000	28.06	0.72	2.63	27.53	28.25	27.21	108572
1730497200	27.34	0.19	0.70	27.4	28.03	27	157155
1730410800	27.15	3.22	13.46	25.85	27.74	25.85	369741
1730324400	23.93	0.52	2.22	23.58	23.94	23.34	55278
1730238000	23.41	-0.26	-1.10	23.65	23.96	23.38	25249
1730151600	23.67	-0.57	-2.35	24.01	24.01	23.36	83166

North American Construct...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관