Power Corp of Canada【POW】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Power Corp of Canada (POW)

47.16

0.12

(0.26%)

마감 01 12월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.56	1.2017167382	46.6	47.36	46.29	1461467	46.66484871	CS
4	3.05	6.91453185219	44.11	47.36	44	1432730	46.10468929	CS
12	5.94	14.4104803493	41.22	47.36	40.7	2757739	43.67545787	CS
26	7.67	19.4226386427	39.49	47.36	36.08	2966877	40.9228352	CS
52	9.57	25.4588986433	37.59	47.36	35.83	2908134	39.57650042	CS
156	4.9	11.5948887837	42.26	47.36	29.76	2747956	37.08789126	CS
260	15	46.6417910448	32.16	47.36	17.47	2553095	35.05479598	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732920000	47.16	0.12	0.26	46.8	47.27	46.77	2620054
1732833600	47.04	-0.07	-0.15	47.12	47.28	46.93	268581
1732747200	47.11	0.17	0.36	46.84	47.36	46.82	731703
1732660800	46.94	0.52	1.12	46.37	46.98	46.37	1893753
1732574400	46.42	-0.17	-0.36	46.6	46.94	46.29	3630682
1732315200	46.59	0.01	0.02	46.6	46.79	46.39	782616
1732228800	46.58	0.13	0.28	46.31	46.84	46.26	1554913
1732142400	46.45	0.32	0.69	46.18	46.48	45.98	1155378
1732056000	46.13	0.43	0.94	45.28	46.24	45.05	1331650
1731969600	45.7	0.08	0.18	45.65	45.86	45.36	1231035
1731710400	45.62	0.03	0.07	45.45	45.66	44.72	1987237
1731624000	45.59	0.57	1.27	45.01	45.92	44.78	1291670
1731537600	45.02	-1.85	-3.95	46.56	46.56	44.05	2133411
1731451200	46.87	0.29	0.62	46.7	46.88	46.53	1246579
1731364800	46.58	0.01	0.02	46.94	47.17	46.48	1030506
1731105600	46.57	0.12	0.26	46.36	46.75	46.11	883437
1731019200	46.45	0.3	0.65	46.15	46.8	45.9	2994727
1730932800	46.15	1.05	2.33	45.85	46.4	45.66	1391404
1730846400	45.1	0.25	0.56	44.81	45.27	44.76	1626055
1730760000	44.85	0.48	1.08	44.3	44.89	44.3	917275
1730497200	44.37	0.36	0.82	44.11	44.6	44	571986
1730410800	44.01	-0.4	-0.90	44.3	44.36	43.69	1813029
1730324400	44.41	-0.41	-0.91	44.7	44.83	44.36	1342800
1730238000	44.82	0.08	0.18	44.6	44.86	44.5	3457909
1730151600	44.74	0.59	1.34	44.3	44.81	44.15	2192443
1729892400	44.15	-0.17	-0.38	44.24	44.5	43.98	993816
1729806000	44.32	-0.01	-0.02	44.21	44.44	44.01	1041485
1729719600	44.33	0.13	0.29	44.07	44.38	43.89	1674385
1729633200	44.2	-0.24	-0.54	44.3	44.35	43.9	1787441
1729546800	44.44	0.05	0.11	44.36	44.54	44.17	4289991
1729287600	44.39	0.14	0.32	44.28	44.39	44.06	3800814
1729201200	44.25	0.05	0.11	44.22	44.44	44.15	2968350
1729114800	44.2	-0.09	-0.20	44.24	44.39	44.11	1649971
1729028400	44.29	0.1	0.23	44.44	44.44	44.02	5835201
1728682800	44.19	0.39	0.89	43.82	44.28	43.82	3150186
1728596400	43.8	0.17	0.39	43.59	43.9	43.47	2137580
1728510000	43.63	0.5	1.16	43.13	43.68	43.12	2048913
1728423600	43.13	-0.12	-0.28	43.25	43.48	42.81	2763202
1728337200	43.25	-0.18	-0.41	43.36	43.53	42.84	5761675
1728078000	43.43	0.48	1.12	43.23	44.01	43.13	5178693
1727991600	42.95	0.01	0.02	42.8	43.13	42.62	4139192
1727905200	42.94	0.42	0.99	42.45	43.01	42.44	2425030
1727818800	42.52	-0.14	-0.33	42.59	42.67	42.23	8522565
1727732400	42.66	0.23	0.54	42.31	42.79	42.24	2803853
1727473200	42.43	-0.83	-1.92	42.75	43.09	42.25	7749501
1727386800	43.26	0.15	0.35	43.03	43.53	43.01	3227405
1727300400	43.11	0.23	0.54	42.88	43.15	42.86	2368909
1727214000	42.88	-0.26	-0.60	43.15	43.2	42.68	3828003
1727127600	43.14	0.52	1.22	42.96	43.21	42.71	3197970
1726868400	42.62	-0.27	-0.63	42.71	43.23	42.46	9034646
1726782000	42.89	0.39	0.92	42.75	42.98	42.57	3217937
1726695600	42.5	-0.01	-0.02	42.52	42.69	42.17	3057272
1726609200	42.51	0.16	0.38	42.47	42.7	42.19	7425473
1726522800	42.35	0.24	0.57	42.25	42.45	42.1	2655652
1726263600	42.11	0.15	0.36	42.07	42.22	41.85	2037803
1726177200	41.96	0.26	0.62	41.74	42.09	41.41	2422843
1726090800	41.7	-0.13	-0.31	41.8	42.01	41.17	1935013
1726004400	41.83	0.46	1.11	41.4	41.87	40.92	2543842
1725918000	41.37	0.17	0.41	41.39	41.87	41.35	3227744
1725658800	41.2	-0.04	-0.10	41.22	41.38	40.7	3420754
1725572400	41.24	-0.76	-1.81	42.07	42.2	40.85	3106575
1725486000	42	0.36	0.86	41.5	42.04	41.19	1915902
1725399600	41.64	0.27	0.65	41.27	41.66	41.22	6885557

Power Corp of Canada

Asia Global Crossing (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관