Quebecor Inc【QBR.B】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Quebecor Inc (QBR.B)

30.27

-0.24

(-0.79%)

마감 18 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.97	-3.10499359795	31.24	31.99	30.02	691417	31.28802163	CS
4	-1.01	-3.22890025575	31.28	32.6	30.02	649028	31.38232948	CS
12	-4.94	-14.0301050838	35.21	35.74	30.02	940139	32.62409759	CS
26	1.75	6.13604488079	28.52	35.9	28.5	847982	32.9456235	CS
52	-2.61	-7.93795620438	32.88	35.9	27.84	741171	31.59325254	CS
156	-0.54	-1.75267770204	30.81	35.9	23.85	639211	30.54451843	CS
260	-2.67	-8.10564663024	32.94	36.26	23.85	608342	30.92938952	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	30.27	-0.24	-0.79	30.55	30.97	30.02	359270
1737067200	30.51	-0.34	-1.10	30.83	30.92	30.42	457347
1736980800	30.85	-0.61	-1.94	31.49	31.7	30.84	815428
1736894400	31.46	-0.29	-0.91	31.56	31.56	30.86	706745
1736808000	31.75	0.1	0.32	31.53	31.99	31.5	566088
1736548800	31.65	0.31	0.99	31.24	31.69	30.92	911479
1736462400	31.34	-0.23	-0.73	31.5	31.66	31.02	298393
1736376000	31.57	-0.83	-2.56	32.38	32.4	31.52	712494
1736289600	32.4	0.76	2.40	31.64	32.6	31.55	645705
1736203200	31.64	0.43	1.38	31.34	31.7	31.34	401829
1735944000	31.21	-0.34	-1.08	31.29	32.07	31.13	783602
1735857600	31.55	0.05	0.16	31.68	31.82	31.42	549977
1735684800	31.5	0.18	0.57	31.35	31.78	31.33	466740
1735598400	31.32	-0.07	-0.22	31.3	31.38	30.96	597257
1735339200	31.39	0.38	1.23	31	31.43	30.96	656196
1735069200	31.01	-0.2	-0.64	31.2	31.43	30.99	223226
1734993600	31.21	0.04	0.13	31.19	31.24	30.82	583102
1734734400	31.17	-0.39	-1.24	31.28	31.6	31.1	1657864
1734648000	31.56	-0.06	-0.19	31.68	32.04	31.41	955695
1734561600	31.62	0.48	1.54	32.439999	32.439999	31.3	1350741
1734475200	31.14	-0.7	-2.20	31.63	31.71	31.06	1565141
1734388800	31.84	-0.48	-1.49	32.1	32.259999	31.61	803127
1734129600	32.32	-0.39	-1.19	32.659999	32.7	32.13	513548
1734043200	32.71	0.08	0.25	32.659999	32.78	32.46	866146
1733956800	32.63	-0.05	-0.15	32.68	32.729999	32.38	798609
1733870400	32.68	-0.26	-0.79	32.95	33.27	32.59	1228455
1733784000	32.939999	-0.39	-1.17	33.03	33.58	32.78	629978
1733524800	33.33	0.35	1.06	32.89	33.42	32.77	771711
1733438400	32.979999	-0.25	-0.75	33.08	33.479999	32.7	1446514
1733352000	33.229999	0.42	1.28	32.86	33.43	32.52	932283
1733265600	32.81	-0.52	-1.56	33.25	33.509999	32.78	1156792
1733179200	33.33	0.27	0.82	33.119999	33.64	32.95	1362822
1732920000	33.06	0.5	1.54	32.45	33.119999	32.45	836557
1732833600	32.56	0.24	0.74	32.36	32.74	32.299999	236785
1732747200	32.32	0.14	0.44	32.14	32.52	31.95	1820840
1732660800	32.18	-0.16	-0.49	32.479999	32.549999	32.049999	1524911
1732574400	32.34	0.39	1.22	31.31	32.46	31.31	1784562
1732315200	31.95	-0.26	-0.81	31.8	32.15	31.79	554754
1732228800	32.21	0.46	1.45	31.84	32.28	31.54	943033
1732142400	31.75	-0.01	-0.03	31.57	31.91	31.3	2274353
1732056000	31.76	0.38	1.21	31.76	31.86	31.19	1971244
1731969600	31.38	-0.62	-1.94	31.8	32.03	31.31	1293009
1731710400	32	-0.14	-0.44	32.24	32.24	31.75	670144
1731624000	32.14	-0.05	-0.16	32.17	32.439999	31.96	704663
1731537600	32.189999	-0.26	-0.80	32.439999	32.49	32.09	878089
1731451200	32.45	-0.25	-0.76	32.659999	32.74	32.31	631885
1731364800	32.7	-0.08	-0.24	32.61	33.11	32.5	514141
1731105600	32.78	-0.74	-2.21	33.75	33.75	32.65	630306
1731019200	33.52	-0.97	-2.81	34.05	34.45	32	1068862
1730932800	34.49	-0.96	-2.71	35.55	35.64	34.41	1384752
1730846400	35.45	0.2	0.57	35.24	35.61	34.87	1598987
1730760000	35.25	0.66	1.91	34.5	35.38	34.28	1177218
1730497200	34.59	-0.08	-0.23	34.73	34.74	34.5	1183848
1730410800	34.67	-0.36	-1.03	35.05	35.1	34.55	697999
1730324400	35.03	-0.04	-0.11	35.02	35.06	34.76	468020
1730238000	35.07	-0.14	-0.40	35.15	35.25	34.41	947209
1730151600	35.21	-0.16	-0.45	35.37	35.74	34.88	1717678
1729892400	35.37	0.09	0.26	35.21	35.47	34.89	659029
1729806000	35.28	0.36	1.03	34.25	35.33	34.25	822535
1729719600	34.92	0.58	1.69	34.32	34.97	34.3	247673
1729633200	34.34	0.03	0.09	34.31	34.45	33.96	271329
1729546800	34.31	-0.03	-0.09	34.29	34.47	34.19	243564
1729287600	34.34	-0.7	-2.00	34.97	35.29	34.26	603452

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관