Quebecor Inc【QBR.A】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Quebecor Inc (QBR.A)

32.37

1.35

(4.35%)

마감 27 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.51	-1.55109489051	32.88	32.88	31.02	223	31.86983842	CS
4	-2.84	-8.06589037205	35.21	35.21	31.02	824	33.06117347	CS
12	-0.91	-2.734375	33.28	36.05	31.02	725	34.17384491	CS
26	2.6	8.73362445415	29.77	36.05	28.8	948	31.81078391	CS
52	0.25	0.778331257783	32.12	37.25	28.32	811	31.91067528	CS
156	3.36	11.58221303	29.01	37.25	23.91	6508	27.80206706	CS
260	-0.63	-1.90909090909	33	37.25	23.91	4610	28.33103507	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660800	32.369999	1.35	4.35	32.36	32.369999	32.36	230
1732574400	31.02	0	0.00	31.02	31.02	31.02	0
1732315200	31.02	-1.48	-4.55	31.02	31.02	31.02	500
1732228800	32.5	-0.38	-1.16	32.7	32.7	32.5	514
1732142400	32.88	0	0.00	32.88	32.88	32.88	0
1732056000	32.88	0.82	2.56	32.88	32.88	32.88	100
1731969600	32.06	0	0.00	32.06	32.06	32.06	251
1731710400	32.06	-0.1	-0.31	32.159999	32.159999	31.93	689
1731624000	32.159999	-1.05	-3.16	32.509999	32.549999	32.159999	1129
1731537600	33.21	0	0.00	33.21	33.21	33.21	60
1731451200	33.21	0.01	0.03	33.5	33.509999	33.21	10801
1731364800	33.2	0	0.00	33.2	33.2	33.2	1
1731105600	33.2	-0.24	-0.72	33.189999	33.2	33.189999	600
1731019200	33.439999	-1.77	-5.03	35.21	35.21	33.1	1333
1730932800	35.21	0	0.00	35.21	35.21	35.21	75
1730846400	35.21	0	0.00	35.21	35.21	35.21	0
1730760000	35.21	0	0.00	35.21	35.21	35.21	2
1730497200	35.21	0	0.00	35.21	35.21	35.21	20
1730410800	35.21	0	0.00	35.21	35.21	35.21	0
1730324400	35.21	0	0.00	35.21	35.21	35.21	0
1730238000	35.21	-0.5	-1.40	35.21	35.21	35.21	406
1730151600	35.71	0.5	1.42	35.71	35.71	35.71	102
1729892400	35.21	0.71	2.06	35.21	35.21	35.21	125
1729806000	34.5	0	0.00	34.5	34.5	34.5	0
1729719600	34.5	0	0.00	34.5	34.5	34.5	0
1729633200	34.5	0	0.00	34.5	34.5	34.5	0
1729546800	34.5	-0.06	-0.17	34.51	34.51	34.5	1241
1729287600	34.56	-1.44	-4.00	36	36	34.56	901
1729201200	36	0.4	1.12	35.97	36	35.97	583
1729114800	35.6	0	0.00	35.6	35.6	35.6	1
1729028400	35.6	0.01	0.03	35.16	35.6	35.16	1607
1728682800	35.59	0.02	0.06	35.56	35.59	35.56	255
1728596400	35.57	0	0.00	35.57	35.57	35.57	3
1728510000	35.57	0	0.00	35.57	35.57	35.57	0
1728423600	35.57	0.08	0.23	35.58	35.58	35.57	1362
1728337200	35.49	-0.56	-1.55	35.35	35.49	35.33	500
1728078000	36.05	0.01	0.03	36.05	36.05	36.05	102
1727991600	36.04	0.19	0.53	35.55	36.04	35.44	400
1727905200	35.85	0	0.00	35.85	35.85	35.85	12
1727818800	35.85	0.35	0.99	34.22	35.85	34.22	563
1727730000	35.5	0.5	1.43	35.5	35.5	35.5	327
1727473200	35	0	0.00	35	35	35	15
1727386800	35	0	0.00	35	35	35	102
1727300400	35	-0.02	-0.06	35.1	35.1	34.99	1401
1727214000	35.02	0.52	1.51	35.51	35.51	34.61	5023
1727127600	34.5	0	0.00	34.5	34.5	34.5	45
1726868400	34.5	-0.52	-1.48	34.5	34.5	34.5	102
1726782000	35.02	0	0.00	35.02	35.02	35.02	27
1726695600	35.02	0	0.00	35.02	35.02	35.02	2
1726609200	35.02	0	0.00	35.02	35.02	35.02	16
1726522800	35.02	0.55	1.60	35.02	35.02	35.02	117
1726263600	34.47	0	0.00	34.47	34.47	34.47	1
1726177200	34.47	0	0.00	34.47	34.47	34.47	76
1726090800	34.47	0.19	0.55	34.38	34.9	34.35	6327
1726004400	34.28	0	0.00	34.28	34.28	34.28	0
1725918000	34.28	0.25	0.73	34.5	35	34.28	1004
1725658800	34.03	-0.94	-2.69	35.52	35.52	34.03	798
1725572400	34.97	-0.03	-0.09	34.97	35	34.97	401
1725486000	35	1.72	5.17	34	35	34	1122
1725399600	33.28	-0.12	-0.36	33.28	33.28	33.28	160
1725054000	33.4	0.25	0.75	33.89	33.9	33.4	481
1724967600	33.15	0	0.00	33.15	33.15	33.15	0
1724881200	33.15	0	0.00	33.15	33.15	33.15	1
1724794800	33.15	-0.71	-2.10	33.159999	33.159999	33.15	400

BNP Paribas Issuance

Les Hotels De Paris

Victorias Secret &

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관