Rogers Communications Inc【RCI.A】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
캐나다
TSX
Rogers Communications Inc (RCI.A)
Rogers Communications Inc (RCI.A) 과거

Rogers Communications Inc (RCI.A)

53.99

-0.01

(-0.02%)

마감 25 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.31	0.577496274218	53.68	55	51.77	2762	53.67396987	CS
4	-2.14	-3.81257794406	56.13	57.5	51.77	2071	54.21487987	CS
12	-1.83	-3.27839484056	55.82	59	51.77	1551	55.63563791	CS
26	-5.11	-8.64636209814	59.1	60.5	51.77	1100	55.79768076	CS
52	-4.7	-8.00817856534	58.69	64.95	51.77	1200	58.02039759	CS
156	-8.61	-13.7539936102	62.6	78	50.5	1289	61.18513185	CS
260	-9.09	-14.4102726696	63.08	78	50	1614	61.52392495	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732315200	53.99	-0.01	-0.02	54.47	54.5	53.99	1873
1732228800	54	0	0.00	52.91	54	52.91	1518
1732142400	54	0.1	0.19	54.1	54.2	54	3210
1732056000	53.9	0.9	1.70	52.95	53.9	52.9	4879
1731969600	53	-0.25	-0.47	53.26	55	51.77	3451
1731710400	53.25	0.25	0.47	53.68	54.1	53.25	751
1731624000	53	0	0.00	53	53	53	12
1731537600	53	-1.5	-2.75	54.97	55	53	1825
1731451200	54.5	0.55	1.02	53.41	54.5	52.75	2267
1731364800	53.95	0.53	0.99	53.8	53.95	53.8	983
1731105600	53.42	-0.08	-0.15	53.42	53.42	53.42	103
1731019200	53.5	0.5	0.94	53.86	54	53.5	534
1730932800	53	-1.6	-2.93	54	54	53	2528
1730846400	54.6	0.15	0.28	55	55	53.1	6905
1730760000	54.45	-0.75	-1.36	55.25	57.2	54.45	2662
1730497200	55.2	-0.29	-0.52	55.3	55.3	55.2	207
1730410800	55.49	0.93	1.70	54.57	55.49	54.57	905
1730324400	54.56	-1.22	-2.19	52.55	57	52.55	869
1730238000	55.78	0.78	1.42	56.24	56.24	54.55	2280
1730151600	55	0	0.00	55.19	55.2	55	2681
1729892400	55	-1.1	-1.96	56.13	57.5	55	2845
1729806000	56.1	-1	-1.75	58	58	56	2752
1729719600	57.1	0	0.00	57.11	57.5	57.1	907
1729633200	57.1	-0.41	-0.71	57.25	57.25	57.1	480
1729546800	57.51	-0.09	-0.16	57.6	57.6	57.51	333
1729287600	57.6	0	0.00	57.6	58.16	57.6	812
1729201200	57.6	0.1	0.17	57.91	57.91	57	1487
1729114800	57.5	0.5	0.88	57.24	57.5	57	929
1729028400	57	0.5	0.88	56.02	57	56.02	557
1728682800	56.5	0	0.00	56.5	56.5	56.5	0
1728596400	56.5	-1.47	-2.54	57	57.1	56	1300
1728510000	57.97	0	0.00	57.97	57.97	57.97	0
1728423600	57.97	0	0.00	57.97	57.97	57.97	63
1728337200	57.97	1.47	2.60	56.22	58	56.18	1430
1728078000	56.5	0.6	1.07	55.96	56.5	55.9	611
1727991600	55.9	-1.1	-1.93	56.72	56.72	55.9	203
1727905200	57	0.25	0.44	56.7	57	55.8	1227
1727818800	56.75	0	0.00	57.36	57.36	56.75	490
1727730000	56.75	-0.35	-0.61	57.04	57.04	56.75	865
1727473200	57.1	-0.9	-1.55	57.07	57.1	57.07	1224
1727386800	58	-1	-1.69	58.8	59	58	490
1727300400	59	1	1.72	58	59	58	429
1727214000	58	0.53	0.92	57.55	58	57.55	1525
1727127600	57.47	0.47	0.82	57.5	57.5	57	3667
1726868400	57	0.03	0.05	56.97	57.5	56.8	6734
1726782000	56.97	0.2	0.35	57	57	56.75	3211
1726695600	56.77	0.71	1.27	56.6	57	55.5	7095
1726609200	56.06	-0.04	-0.07	56.09	57	56.06	1700
1726522800	56.1	-0.88	-1.54	56.98	56.98	56.1	859
1726263600	56.98	1.46	2.63	55.5	56.98	55.5	1470
1726177200	55.52	0.02	0.04	55.52	55.52	55.52	100
1726090800	55.5	-0.52	-0.93	55.5	56	55.5	923
1726004400	56.02	0	0.00	56.02	56.02	56.02	0
1725918000	56.02	0.4	0.72	57.28	57.28	56.02	806
1725658800	55.62	0	0.00	55.62	55.62	55.62	0
1725572400	55.62	0	0.00	55.62	55.62	55.62	40
1725486000	55.62	0	0.00	55.62	55.62	55.62	0
1725399600	55.62	-0.2	-0.36	55.86	55.86	55.62	612
1725054000	55.82	-0.03	-0.05	55.82	55.82	55.82	100
1724967600	55.85	-0.8	-1.41	56.65	56.65	55.8	755
1724881200	56.65	0.05	0.09	56.65	56.65	56.65	130
1724794800	56.6	-0.34	-0.60	57.14	57.14	56.6	403
1724708400	56.94	-1.06	-1.83	57.61	57.61	56.94	775

Rogers Communications

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관