Molson Coors Canada Inc【TPX.B】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

홈
인베스팅
주식
캐나다
TSX
Molson Coors Canada Inc (TPX.B)
Molson Coors Canada Inc (TPX.B) 과거

Molson Coors Canada Inc (TPX.B)

80.84

0.00

(0.00%)

마감 26 4월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	80.84	80.84	80.84	3	80.84	CS
4	-5.16	-6	86	88.44	80.84	134	84.2041683	CS
12	1.03	1.29056509209	79.81	92.73	75.7	366	83.52686937	CS
26	3.45	4.45794030236	77.39	92.73	75.05	585	83.44932669	CS
52	-7.74	-8.73786407767	88.58	92.73	65.04	769	76.42434091	CS
156	13.81	20.6027152021	67.03	93.39	63.01	1070	79.48740982	CS
260	15.96	24.5992601726	64.88	93.39	43.38	2190	61.61569069	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745617200	80.84	0	0.00	80.84	80.84	80.84	10
1745530800	80.84	0	0.00	80.84	80.84	80.84	0
1745444400	80.84	0	0.00	80.84	80.84	80.84	0
1745358000	80.84	0	0.00	80.84	80.84	80.84	0
1745271600	80.84	0	0.00	80.84	80.84	80.84	10
1744926000	80.84	-2.14	-2.58	80.84	80.84	80.84	160
1744839600	82.98	0	0.00	82.98	82.98	82.98	0
1744753200	82.98	1.04	1.27	82.98	82.98	82.98	100
1744666800	81.94	0	0.00	81.94	81.94	81.94	0
1744407600	81.94	-3.06	-3.60	81.94	81.94	81.94	127
1744321200	85	0	0.00	85	85	85	35
1744234800	85	1.95	2.35	82.91	85	82.91	483
1744148400	83.05	-0.84	-1.00	83.93	87	83.05	752
1744062000	83.89	-2.77	-3.20	83.89	83.89	83.89	173
1743802800	86.66	0	0.00	86.66	86.66	86.66	1
1743716400	86.66	0	0.00	86.66	86.66	86.66	2
1743630000	86.66	0	0.00	86.66	86.66	86.66	5
1743543600	86.66	0	0.00	86.66	86.66	86.66	6
1743457200	86.66	0.66	0.77	88.44	88.44	86.66	301
1743198000	86	1.47	1.74	86	86	86	400
1743111600	84.53	1.5	1.81	84.53	84.53	84.53	620
1743025200	83.03	0	0.00	83.03	83.03	83.03	0
1742938800	83.03	-1.47	-1.74	84.49	84.49	83.03	326
1742852400	84.5	0	0.00	84.5	84.5	84.5	14
1742593200	84.5	1.65	1.99	84.5	84.5	84.5	1100
1742506800	82.85	0	0.00	82.85	82.85	82.85	0
1742420400	82.85	-3.12	-3.63	83	83.01	82.85	901
1742334000	85.97	0	0.00	85.97	85.97	85.97	0
1742247600	85.97	0	0.00	85.97	85.97	85.97	0
1741988400	85.97	-3.45	-3.86	85.97	85.97	85.97	107
1741902000	89.42	0	0.00	89.42	89.42	89.42	57
1741815600	89.42	2.42	2.78	89.42	89.42	89.42	207
1741729200	87	-5.55	-6.00	89.4	89.4	87	420
1741642800	92.55	2.79	3.11	89.75	92.73	89.75	588
1741387200	89.76	5.61	6.67	86	89.79	86	1549
1741300800	84.15	-1.81	-2.11	85	85	84.15	680
1741214400	85.96	-0.79	-0.91	85.96	85.96	85.96	118
1741128000	86.75	-1.75	-1.98	87.57	87.57	86.75	655
1741041600	88.5	-0.33	-0.37	88.5	88.5	88.5	200
1740782400	88.83	0	0.00	88.83	88.83	88.83	0
1740696000	88.83	0.65	0.74	88.98	89.25	88.83	596
1740609600	88.18	1.18	1.36	87.54	88.18	87.54	580
1740523200	87	-0.45	-0.51	87.23	87.23	87	520
1740436800	87.45	1.43	1.66	86.75	87.45	86.75	655
1740177600	86.02	0	0.00	86.02	86.02	86.02	167
1740091200	86.02	0	0.00	86.02	86.02	86.02	1
1740004800	86.02	0	0.00	86.02	86.02	86.02	23
1739918400	86.02	1.14	1.34	86.02	86.02	86.02	341
1739572800	84.88	1.69	2.03	84.42	84.88	84.4	909
1739486400	83.19	6	7.77	79.74	83.19	79.72	2113
1739400000	77.19	0	0.00	77.19	77.19	77.19	15
1739313600	77.19	0.14	0.18	77.19	77.19	77.19	100
1739227200	77.05	0	0.00	77.05	77.05	77.05	21
1738968000	77.05	-0.19	-0.25	76.03	77.74	76.03	1494
1738881600	77.24	0.85	1.11	76.73	77.24	76.73	300
1738795200	76.39	0.69	0.91	75.74	76.39	75.74	644
1738708800	75.7	-3.88	-4.88	77.21	77.21	75.7	2414
1738622400	79.58	0	0.00	79.58	79.58	79.58	23
1738363200	79.58	0.44	0.56	79.81	79.81	79.58	200
1738276800	79.14	-0.2	-0.25	79.14	79.14	79.14	107
1738190400	79.34	-0.88	-1.10	79.2	79.34	79.2	300
1738104000	80.22	-0.88	-1.09	80.22	80.22	80.22	120
1738017600	81.1	3.6	4.65	79.98	81.1	79.98	4698

Molson Coors Canada

Canadian Imperial Bank o...

Steadright Critical Mine...

BNP Paribas Issuance

DJ Commodity Index 2X In...

BNP Paribas Issuance

SIT Societa Italiana Tra...

International Bank for R...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관