Hot Features
프리미엄
Rogers Communications Inc (RCI.A)
TSX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -1.60106737825 | 44.97 | 45.51 | 44 | 2498 | 44.91118754 | CS |
| 4 | -1.75 | -3.80434782609 | 46 | 47.6 | 42 | 2599 | 44.28758966 | CS |
| 12 | -9.41 | -17.536339918 | 53.66 | 54.9 | 42 | 2248 | 46.68462429 | CS |
| 26 | -13.36 | -23.1904183302 | 57.61 | 59 | 42 | 1906 | 50.72407301 | CS |
| 52 | -17.75 | -28.6290322581 | 62 | 62.6 | 42 | 1443 | 52.84945257 | CS |
| 156 | -22.46 | -33.6681157248 | 66.71 | 78 | 42 | 1318 | 58.80981003 | CS |
| 260 | -20.75 | -31.9230769231 | 65 | 78 | 42 | 1585 | 60.14597571 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740609600 | 44.51 | 0 | 0.00 | 44.51 | 44.51 | 44.51 | 0 |
| 1740523200 | 44.51 | 0.51 | 1.16 | 44.01 | 44.52 | 44.01 | 2684 |
| 1740436800 | 44 | -0.75 | -1.68 | 45.43 | 45.44 | 44 | 1517 |
| 1740177600 | 44.75 | -0.72 | -1.58 | 44.75 | 45.45 | 44 | 2198 |
| 1740091200 | 45.47 | 1.22 | 2.76 | 44.25 | 45.51 | 44.25 | 5606 |
| 1740004800 | 44.25 | -0.75 | -1.67 | 44.97 | 44.97 | 44.25 | 483 |
| 1739918400 | 45 | 0.01 | 0.02 | 45.44 | 45.5 | 45 | 645 |
| 1739572800 | 44.99 | 0.25 | 0.56 | 44.72 | 44.99 | 43.28 | 602 |
| 1739486400 | 44.74 | 1.69 | 3.93 | 43.51 | 45 | 43.51 | 5222 |
| 1739400000 | 43.05 | 0.99 | 2.35 | 42.5 | 43.05 | 42.5 | 857 |
| 1739313600 | 42.06 | -0.69 | -1.61 | 42.38 | 42.38 | 42 | 2320 |
| 1739227200 | 42.75 | -1.24 | -2.82 | 43 | 43 | 42.02 | 2057 |
| 1738968000 | 43.99 | 0.99 | 2.30 | 44.31 | 44.31 | 42.6 | 2458 |
| 1738881600 | 43 | -1.27 | -2.87 | 44.27 | 44.27 | 43 | 7217 |
| 1738795200 | 44.27 | 0 | 0.00 | 44.27 | 44.27 | 44.27 | 1 |
| 1738708800 | 44.27 | 0.02 | 0.05 | 46.37 | 46.37 | 44.25 | 1009 |
| 1738622400 | 44.25 | -1.75 | -3.80 | 43.26 | 44.71 | 43.26 | 10375 |
| 1738363200 | 46 | -0.05 | -0.11 | 46.05 | 46.5 | 45.5 | 1772 |
| 1738276800 | 46.05 | -1.55 | -3.26 | 47.4 | 47.4 | 46 | 1321 |
| 1738190400 | 47.6 | 1.75 | 3.82 | 46 | 47.6 | 46 | 1035 |
| 1738104000 | 45.85 | -0.39 | -0.84 | 47 | 47 | 45.85 | 862 |
| 1738017600 | 46.24 | 0.49 | 1.07 | 46.45 | 47.09 | 44.5 | 1896 |
| 1737758400 | 45.75 | 0.81 | 1.80 | 44.5 | 45.75 | 44.5 | 2368 |
| 1737672000 | 44.94 | 0.44 | 0.99 | 44.38 | 45 | 44.35 | 2697 |
| 1737585600 | 44.5 | -0.77 | -1.70 | 45.98 | 45.98 | 44 | 1176 |
| 1737499200 | 45.27 | -1.23 | -2.65 | 46.49 | 46.49 | 45 | 4018 |
| 1737412800 | 46.5 | 1.49 | 3.31 | 46.08 | 46.5 | 45.5 | 2579 |
| 1737153600 | 45.01 | -0.49 | -1.08 | 45.25 | 45.25 | 45.01 | 511 |
| 1737067200 | 45.5 | 0 | 0.00 | 46.2 | 46.5 | 45.5 | 1273 |
| 1736980800 | 45.5 | 0.52 | 1.16 | 45.3 | 45.7 | 45.3 | 784 |
| 1736894400 | 44.98 | -1.47 | -3.16 | 46.55 | 46.55 | 44.98 | 3445 |
| 1736808000 | 46.45 | -0.3 | -0.64 | 46.49 | 46.49 | 46.45 | 1038 |
| 1736548800 | 46.75 | -1.5 | -3.11 | 47.675 | 47.675 | 46.75 | 1841 |
| 1736462400 | 48.25 | 0.75 | 1.58 | 48 | 48.5 | 48 | 1132 |
| 1736376000 | 47.5 | -0.55 | -1.14 | 49.42 | 49.42 | 47.5 | 5282 |
| 1736289600 | 48.05 | 0.05 | 0.10 | 49 | 49.74 | 48.05 | 970 |
| 1736203200 | 48 | -1.97 | -3.94 | 50.35 | 50.35 | 48 | 1824 |
| 1735944000 | 49.97 | 2.22 | 4.65 | 47.77 | 49.97 | 47.77 | 795 |
| 1735857600 | 47.75 | 0.34 | 0.72 | 47.44 | 49.1 | 47.44 | 1193 |
| 1735684800 | 47.41 | 0.01 | 0.02 | 47.41 | 47.41 | 47.41 | 301 |
| 1735598400 | 47.4 | -0.28 | -0.59 | 48 | 48 | 47.4 | 1230 |
| 1735339200 | 47.68 | 1.15 | 2.47 | 47.07 | 47.9 | 47.07 | 3160 |
| 1735069200 | 46.53 | -0.97 | -2.04 | 46.53 | 46.53 | 46.53 | 1075 |
| 1734993600 | 47.5 | 0.25 | 0.53 | 47.22 | 47.5 | 47.22 | 1669 |
| 1734734400 | 47.25 | -0.01 | -0.02 | 47.26 | 50 | 47.25 | 1311 |
| 1734648000 | 47.26 | -0.76 | -1.58 | 47.75 | 47.75 | 47 | 2781 |
| 1734561600 | 48.02 | -0.48 | -0.99 | 48.5 | 48.9 | 47.7 | 4279 |
| 1734475200 | 48.5 | -0.7 | -1.42 | 49.2 | 51.8 | 48.5 | 1782 |
| 1734388800 | 49.2 | -0.8 | -1.60 | 50 | 50 | 48.75 | 4144 |
| 1734129600 | 50 | -0.89 | -1.75 | 50.05 | 50.05 | 49.99 | 1615 |
| 1734043200 | 50.89 | -0.16 | -0.31 | 51.05 | 51.5 | 50.6 | 5438 |
| 1733956800 | 51.05 | -1.45 | -2.76 | 51.41 | 52 | 51.05 | 1114 |
| 1733870400 | 52.5 | -0.5 | -0.94 | 52.9 | 52.9 | 51.35 | 1464 |
| 1733784000 | 53 | -0.25 | -0.47 | 53 | 54.9 | 53 | 2004 |
| 1733524800 | 53.25 | -0.3 | -0.56 | 54 | 54 | 53.25 | 5217 |
| 1733438400 | 53.55 | -0.11 | -0.20 | 53.67 | 54 | 53.25 | 2256 |
| 1733352000 | 53.66 | 0 | 0.00 | 53.66 | 53.66 | 53.66 | 4 |
| 1733265600 | 53.66 | 0 | 0.00 | 53.66 | 53.66 | 53.66 | 421 |
| 1733179200 | 53.66 | 0.16 | 0.30 | 53.45 | 53.66 | 53.45 | 1206 |
| 1732920000 | 53.5 | -1.4 | -2.55 | 55 | 55 | 53.5 | 6828 |
| 1732833600 | 54.9 | 1.3 | 2.43 | 54 | 54.9 | 54 | 4927 |
| 1732747200 | 53.6 | 0.55 | 1.04 | 53.09 | 53.6 | 53.09 | 3088 |
