Ledyard Financial Group Inc (QX)【LFGP】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
Ledyard Financial Group Inc (QX) (LFGP)
Ledyard Financial Group Inc (QX) (LFGP) 과거

Ledyard Financial Group Inc (QX) (LFGP)

14.50

0.10

(0.69%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.25	1.75438596491	14.25	14.57	14.13	4345	14.35331615	CS
4	0.76	5.53129548763	13.74	14.57	13.74	4924	14.28651052	CS
12	1.6	12.4031007752	12.9	14.57	12.76	5941	13.74128788	CS
26	0.1	0.694444444444	14.4	14.59	12.65	5528	13.61299595	CS
52	-0.4	-2.68456375839	14.9	17.09	12.65	4433	14.09398394	CS
156	-10.175	-41.2360688956	24.675	25.75	12.65	3127	15.50517371	CS
260	-7.5001	-34.0912086763	22.0001	27.25	12.65	2589	17.15463255	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732227900	14.5	0.1	0.69	14.4	14.57	14.4	6505
1732141740	14.4	0	0.00	14.4	14.4	14.3	4779
1732054800	14.4	0	0.00	14.28	14.4	14.28	2727
1731968640	14.4	0.21	1.48	14.4	14.4	14.4	707
1731709260	14.19	-0.26	-1.80	14.2	14.4	14.19	6500
1731622800	14.45	-0.05	-0.34	14.25	14.57	14.13	7014
1731536760	14.5	0.03	0.21	14.47	14.5	14.07	1116
1731450480	14.47	0.04	0.30	14.06	14.49	14.01	7750
1731363600	14.427	0.03	0.19	14.4	14.432	14.2	2713
1731104400	14.4	0.11	0.77	14.2	14.4	14.2	2700
1731018540	14.29	-0.01	-0.07	14.02	14.4	14.02	4319
1730931600	14.3	0.1	0.70	14.02	14.4	14.02	4000
1730845680	14.2	-0.28	-1.93	14.25	14.3	14.05	13400
1730755620	14.48	0	0.00	14.48	14.48	14.48	0
1730496420	14.48	0.29	2.04	14.19	14.48	14.19	3322
1730409780	14.19	0.01	0.07	14.15	14.19	14.1	6313
1730323500	14.18	-0.01	-0.07	14	14.25	13.9	13050
1730237280	14.19	-0.01	-0.07	14.19	14.23	14	4238
1730150880	14.2	0.2	1.43	13.81	14.23	13.81	7800
1729891500	14	-0.1	-0.71	13.75	14	13.75	613
1729805160	14.1	0.1	0.71	13.74	14.1	13.74	500
1729718940	14	0	0.00	13.7	14	13.7	438
1729632300	14	0.15	1.08	13.85	14	13.7	581
1729545600	13.85	-0.05	-0.36	13.75	13.9	13.75	400
1729286400	13.9	-0.19	-1.35	13.75	14.09	13.75	1100
1729200000	14.09	0.21	1.51	13.85	14.09	13.74	900
1729113960	13.88	0.37	2.74	13.62	14	13.62	1430
1729027680	13.51	0.01	0.07	13.59	13.8	13.45	34189
1728941220	13.5	-0.15	-1.10	13.66	13.66	13.5	7200
1728681900	13.65	-0.23	-1.66	13.9	14.25	13.65	8803
1728595560	13.88	-0.02	-0.14	13.88	13.88	13.88	300
1728508980	13.9	0	0.00	13.9	13.9	13.9	0
1728422580	13.9	-0.1	-0.71	13.75	14.24	13.62	3300
1728336000	14	0	0.00	14	14	14	300
1728077160	14	0	0.00	14	14	14	0
1727990760	14	0	0.00	14.2	14.2	14	1500
1727904000	14	0	0.00	13.86	14.19	13.86	2200
1727818140	14	0.15	1.08	13.99	14.56	13.94	13012
1727731380	13.85	0	0.00	13.875	13.9	13.8	12060
1727472000	13.85	0.07	0.51	13.5	13.85	13.5	5855
1727386200	13.78	-0.02	-0.14	13.8	13.8054	13.3	10565
1727299200	13.8	0.09	0.66	13.68	13.8	13.3	5026
1727212800	13.71	-0.08	-0.58	13.82	13.82	13.51	4545
1727126940	13.79	0.1	0.73	13.79	13.8	13.5	1280
1726867620	13.69	0	0.00	13.69	13.69	13.69	0
1726781220	13.69	0	0.00	13.69	13.69	13.69	1900
1726694460	13.69	0.14	1.03	13.5865	13.69	13.55	1893
1726608240	13.55	0.05	0.37	13.55	13.55	13.55	306
1726521720	13.5	0	0.00	13.67	13.79	13.5	2575
1726262940	13.5	0.01	0.07	13.5	13.5	13.37	800
1726176300	13.49	0	0.00	13.49	13.49	13.49	0
1726089900	13.49	0	0.00	13.49	13.49	13.49	0
1726003500	13.49	0.12	0.90	13.16	13.49	13.16	12005
1725917160	13.37	-0.13	-0.96	13.5	13.5	12.76	13989
1725658020	13.5	0	0.00	13.48	13.5	13.3635	1439
1725571440	13.5	0.42	3.21	13.5	13.5	13.5	264
1725485040	13.08	-0.02	-0.15	13.08	13.08	13.08	500
1725398880	13.1	-0.27	-2.02	13.37	13.37	12.82	55718
1725052800	13.37	0	0.00	13.37	13.37	13.37	0
1724966400	13.37	0.22	1.67	12.9	13.37	12.9	9008
1724880360	13.15	0.15	1.15	13.06	13.15	13.06	215
1724794080	13	0.23	1.80	13	13	12.82	6821
1724707740	12.77	-0.03	-0.23	13.1	13.1	12.76	328
1724448480	12.8	0.03	0.23	13.08	13.29	12.65	70918
1724362140	12.77	-0.73	-5.41	13.6	13.6	12.77	10454

Ledyard Financial (QX)

Careview Communications (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관