Great West Lifeco Inc (PK)【GWLIF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Great West Lifeco Inc (PK) (GWLIF)
Great West Lifeco Inc (PK) (GWLIF) 과거

Great West Lifeco Inc (PK) (GWLIF)

36.94

-0.18

( -0.48% )

업데이트: 04:57:09

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.06	0.162689804772	36.88	37.3	36.7	45592	37.06945056	CS
4	6.24	20.325732899	30.7	37.3	30.7	19096	36.67836491	CS
12	2.87	8.42383328441	34.07	37.3	30.7	9231	35.67631097	CS
26	4.0664	12.3698043415	32.8736	37.3	30.7	8195	35.38064444	CS
52	6.01	19.4309731652	30.93	37.3	27	14124	32.12634027	CS
156	7.5251	25.5826128935	29.4149	37.3	19.9701	17447	30.09086599	CS
260	13.73	59.1555364067	23.21	37.3	13.43	13544	29.01905845	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	37.12	0.05	0.13	37.1635	37.17	37.12	72088
1740695340	37.07	-0.21	-0.56	37.1875	37.1875	37.07	25079
1740608400	37.28	0.33	0.89	37.2325	37.28	37.1225	33931
1740522480	36.95	-0.04	-0.11	36.925	36.95	36.7	77653
1740435600	36.99	0.33	0.90	36.88	37.2135	36.88	19210
1740176400	36.66	-0.11	-0.29	36.56	36.66	36.56	7276
1740090480	36.765	0.2	0.56	36.53	36.765	36.53	43537
1740003960	36.56	0.08	0.22	36.56	36.605	36.34	14390
1739917740	36.48	0.27	0.75	36.48	36.48	36.48	203
1739572020	36.2075	0.05	0.13	36.2075	36.2075	36.2075	116
1739485320	36.16	0.02	0.06	36.22	36.22	36.16	804
1739398920	36.14	0.46	1.29	36.14	36.14	36.14	227
1739312940	35.68	-0.44	-1.22	35.505	35.75	35.505	26192
1739226000	36.12	-0.06	-0.17	35.75	36.41	35.75	6089
1738967160	36.183	-0.34	-0.92	36.35	36.37	35.795	7030
1738880400	36.52	3.38	10.20	35	36.52	35	16018
1738794000	33.14	0.38	1.16	33.316	33.3784	33.14	2066
1738708080	32.7595	0.52	1.61	33	33	32.7	1606
1738621740	32.24	-0.19	-0.59	30.7	32.28	30.7	9301
1738362000	32.43	0.17	0.53	32.61	32.72	32.403	18084
1738276080	32.259999	-0.2	-0.62	32.5535	32.5535	32.259999	916
1738189740	32.46	-0.03	-0.09	32.45	32.6188	32.45	1423
1738103280	32.49	-0.04	-0.12	32.619999	32.619999	32.49	647
1738016820	32.53	0.07	0.22	32.53	32.53	32.53	270
1737757440	32.46	0.15	0.46	32.424999	32.46	32.354999	3616
1737671220	32.31	0.13	0.40	32.299999	32.31	32.28	765
1737584640	32.18	0.3	0.94	32.0865	32.18	32.02	2502
1737498480	31.88	0	0.00	31.88	31.88	31.88	0
1737152880	31.88	-0.3	-0.93	32.141	32.141	31.88	1200
1737066420	32.18	-0.01	-0.03	32.13	32.189999	32.13	601
1736979720	32.189999	0.48	1.52	32.21	32.21	32.189999	1201
1736893380	31.7095	-0.21	-0.66	31.7742	31.83	31.61	10674
1736806800	31.9195	-0.23	-0.72	32.03	32.03	31.9195	4905
1736547720	32.15	-0.27	-0.83	32.2	32.2	32.133943	3834
1736375340	32.42	-0.26	-0.81	32.009999	32.615876	31.99	12643
1736288940	32.684399	-0.27	-0.81	32.924999	32.924999	32.684399	1766
1736202360	32.95	0.36	1.10	32.987	32.987	32.95	2667
1735942980	32.59	-0.07	-0.21	32.6101	32.6101	32.59	1337
1735856700	32.659999	-0.6	-1.80	32.6775	32.6775	32.61	3016
1735683960	33.259999	0.15	0.45	33.22	33.29	33.22	17884
1735597740	33.11	0.06	0.18	33.0267	33.21	33.0267	1658
1735338000	33.049999	0.05	0.15	33.04	33.049999	33.02	1949
1735251600	33	0	0.00	33	33	33	0
1735078800	33	0	0.00	33	33	33	0
1734992400	33	0.07	0.21	31.12	33.11	31.12	853
1734733200	32.93	0.31	0.95	32.6	33.06	32.6	3972
1734646800	32.619999	0.07	0.22	32.368	32.619999	32.368	695
1734560940	32.549999	-0.22	-0.67	32.96	32.96	32.549999	2193
1734474360	32.77	-0.12	-0.36	32.77	32.77	32.77	1617
1734388140	32.89	0.03	0.09	32.966262	32.966262	32.799999	3570
1734128940	32.86	0.14	0.43	32.75	32.86	32.64	1153
1734042480	32.72	0.05	0.15	32.564	32.72	32.56	2570
1733955900	32.67	-0.69	-2.07	33.189999	33.189999	32.67	4898
1733869200	33.36	-0.46	-1.36	33.56	33.56	33.35	566
1733782800	33.82	-0.5	-1.45	34.07	34.16	33.82	1572
1733523600	34.319	-0.29	-0.84	34.58	34.58	34.319	1357
1733437380	34.61	0	0.00	34.61	34.61	34.61	0
1733350980	34.61	-0.09	-0.26	34.61	34.61	34.61	150293
1733264700	34.7	-1.2	-3.34	35.4535	35.4535	34.7	812

Great West Lifeco (PK)

Unibail Rodamco SE Domes...

European Financial Stabi...

Bnp Paribas Issuance

Vontobel Financial Produ...

Societe Generale Effekten

Intesa Sanpaolo

Frank Temp ICAV Frank US...

Eguana Technologies (PK)

Interactive Strength

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관