Emera Inc (PK)【EMRAF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Emera Inc (PK) (EMRAF)

37.627

0.617

(1.67%)

마감 19 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.4435	3.98938742797	36.1835	37.627	35.64	20235	36.2482454	CS
4	0.541	1.45877150407	37.086	37.768	35.64	66612	37.37929805	CS
12	-0.933	-2.41960580913	38.56	39.6	35.4586	56577	37.34637031	CS
26	3.427	10.0204678363	34.2	40	32	32149	37.38599896	CS
52	0.227	0.606951871658	37.4	40	32	32783	36.02537628	CS
156	-10.193	-21.3153492263	47.82	52.56	31.85	18571	37.11351313	CS
260	-6.23496	-14.2149598422	43.86196	57.08	29.3685	12997	38.02171252	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	37.627	0.62	1.67	37.26	37.627	37.255	4870
1737066420	37.01	0.7	1.93	35.93	37.01	35.93	17735
1736979720	36.31	0.41	1.13	36.37	36.37	36.14	28266
1736893380	35.9045	-0.01	-0.02	36	36	35.9045	6120
1736806800	35.91	-0.4	-1.10	35.82	35.91	35.64	40452
1736547720	36.31	-0.96	-2.58	36.1835	36.31	36.1835	8601
1736375340	37.27	0	0.00	37.27	37.27	37.27	0
1736288940	37.27	0.16	0.43	37.27	37.3	37.24	3192
1736202360	37.11	-0.18	-0.47	37.45	37.45	36.989	21705
1735942980	37.287	0.12	0.31	37.287	37.287	37.287	146272
1735856700	37.17	-0.21	-0.56	37.17	37.17	37.17	26825
1735683960	37.38	-0.23	-0.60	37.768	37.768	37.38	60735
1735597740	37.6066	0.18	0.47	37.2538	37.6066	37.2468	81892
1735338000	37.43	1.52	4.23	37.482	37.482	37.35	22196
1735252020	35.91	-1.46	-3.91	35.725	35.91	35.725	404
1735078200	37.37	-0.23	-0.61	37.37	37.37	37.37	25313
1734992400	37.5975	0.3	0.80	37.1865	37.5975	37.1865	559569
1734733200	37.3	0.12	0.32	37.086	37.59	37.086	16522
1734646800	37.1801	0.05	0.13	37.26	37.26	36.64	49796
1734560940	37.13	-0.79	-2.08	37.69	37.69	37.13	35426
1734474360	37.9175	-0.43	-1.13	37.99	37.99	37.7495	13529
1734388140	38.35	-0.06	-0.16	38.25	38.35	38.21	24532
1734128940	38.41	0.07	0.18	38.2	38.41	38.11	95522
1734042480	38.34	0.03	0.07	38.59	38.59	38.34	27841
1733955900	38.315	-0.41	-1.05	38.395	38.408	38.2155	6518
1733869200	38.72	-0.4	-1.02	38.72	38.72	38.72	19261
1733782800	39.12	-0.28	-0.70	39.6	39.6	39.11	13225
1733523600	39.397	-0.19	-0.49	39.2475	39.397	39.2475	30714
1733437500	39.59	0.4	1.02	39.31	39.59	39.31	20016
1733350980	39.19	0.11	0.28	39.15	39.19	39.15	98256
1733264700	39.08	0.94	2.46	38.14	39.08	38.14	123030
1733178180	38.1415	0.02	0.06	38.1415	38.1415	38.1415	61962
1732918200	38.12	0.07	0.18	38.05	38.135	38.05	14607
1732746540	38.05	0.97	2.62	37.905	38.13	37.905	77363
1732660140	37.08	-0.55	-1.46	37.18	37.18	37.08	349194
1732573560	37.63	0.77	2.09	37.67	37.6835	37.63	25291
1732314000	36.86	-0.35	-0.94	36.86	36.86	36.86	20116
1732227900	37.21	0.1	0.27	36.85	37.22	36.85	84203
1732141740	37.11	0.09	0.24	37.11	37.11	37.11	62888
1732054800	37.02	0.46	1.26	37.085	37.085	37.02	57889
1731968640	36.56	0.6	1.67	35.91	36.56	35.91	73885
1731709260	35.96	0.08	0.22	35.7627	35.96	35.72	23024
1731622800	35.88	0.42	1.19	35.8213	36.07	35.8213	27992
1731536760	35.4586	-0.67	-1.86	35.6	35.65	35.4586	74449
1731450480	36.13	-0.33	-0.91	35.99	36.13	35.89	5644
1731363600	36.46	0.29	0.80	36.803	36.803	36.46	132786
1731104400	36.17	0.3	0.84	36.16	36.17	36.16	25293
1731018540	35.87	0.12	0.34	36.03	36.03	35.87	33749
1730931600	35.75	-0.88	-2.40	35.74	36.05	35.63	73488
1730845680	36.63	0.42	1.16	36.46	36.63	36.46	82715
1730759160	36.21	-0.23	-0.63	36.455	36.455	36.21	58879
1730496420	36.44	-1.36	-3.60	37.12	37.12	36.44	46608
1730409780	37.8	0.57	1.53	36.93	38.12	36.93	39981
1730323500	37.23	-0.31	-0.83	37.214	37.24	37.075	2116
1730237280	37.54	-0.71	-1.86	37.54	37.54	37.54	587
1730150880	38.25	0.01	0.03	38.3725	38.3725	38.25	888
1729891500	38.24	-0.36	-0.93	38.56	38.56	38.24	32692
1729805160	38.6	-0.14	-0.36	38.714	38.714	38.395	88984
1729718940	38.74	0.04	0.10	38.74	38.74	38.74	39138
1729632000	38.7	0	0.00	38.7	38.7	38.7	0
1729545600	38.7	-0.13	-0.33	38.62	38.7	38.62	94380
1729286400	38.83	0.2	0.51	38.7702	38.89	38.7086	50909

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관