Onex Corp Sub Vtg Shs (PK)【ONEXF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Onex Corp Sub Vtg Shs (PK) (ONEXF)
Onex Corp Sub Vtg Shs (PK) (ONEXF) 과거

Onex Corp Sub Vtg Shs (PK) (ONEXF)

73.52

-0.69

(-0.93%)

마감 01 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3599	0.491934811461	73.1601	74.5801	73.07	11167	73.42318408	CS
4	-2.97	-3.88286050464	76.49	79.17	72.21	10228	76.70800169	CS
12	-8.58	-10.4506699147	82.1	83.37	72.21	11178	78.48257049	CS
26	2.38	3.34551588417	71.14	85.0686	62.56	16839	76.55437303	CS
52	-1.2725	-1.70137380085	74.7925	85.0686	61.2368	13227	74.1294127	CS
156	7.52	11.3939393939	66	85.0686	43.8	8976	63.82502309	CS
260	15.5	26.7149258876	58.02	85.0686	25.6624	7274	60.87597986	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	73.52	-0.69	-0.93	73.575	73.575	73.52	51753
1740694800	74.21	0	0.00	74.21	74.21	74.21	0
1740608400	74.21	1.14	1.56	74.5801	74.5801	74.21	6919
1740522480	73.07	-4.53	-5.84	73.1601	73.3295	73.07	15414
1740435960	77.6	0	0.00	77.6	77.6	77.6	0
1740176760	77.6	0	0.00	77.6	77.6	77.6	0
1740090360	77.6	0	0.00	77.6	77.6	77.6	0
1740003960	77.6	0.14	0.18	77.6	77.6	77.6	8769
1739917740	77.46	-0.29	-0.37	77.29	78.0376	77.29	13839
1739572020	77.75	1.6	2.10	76.99	78	76.99	17625
1739485320	76.15	0.36	0.47	76.15	76.15	76.15	3611
1739398920	75.79	-0.42	-0.55	75.4	75.86	75.4	4200
1739312940	76.21	-0.53	-0.69	76.21	76.21	76.21	1879
1739226000	76.74	-0.73	-0.94	77.1559	77.1559	76.74	2057
1738967160	77.47	-1.7	-2.15	77.33	77.47	77.33	44957
1738880400	79.17	1.22	1.57	78.515	79.17	78.515	3929
1738794000	77.95	0.44	0.56	77.78	77.98	77.78	825
1738708080	77.515	1.81	2.38	78.49	78.49	77.515	12165
1738621740	75.71	-0.78	-1.02	72.21	75.71	72.21	9627
1738362000	76.49	-0.9	-1.16	76.49	76.49	76.49	7606
1738276080	77.385	-0.63	-0.80	77.4085	77.4085	77.385	9592
1738189740	78.01	0.7	0.91	77.7562	78.01	77.7562	3083
1738103220	77.31	0	0.00	77.31	77.31	77.31	0
1738016820	77.31	-1.72	-2.18	77.31	77.31	77.31	58609
1737757440	79.03	-0.1	-0.13	78.661	79.15	78.661	18683
1737671220	79.13	0.78	1.00	79.13	79.13	79.13	4761
1737584640	78.35	-0.69	-0.87	78.35	78.35	78.35	1820
1737498540	79.04	1.1	1.42	79.04	79.04	79.04	2572
1737152520	77.9352	0	0.00	77.9352	77.9352	77.9352	0
1737066120	77.9352	0	0.00	77.9352	77.9352	77.9352	0
1736979720	77.9352	-1.79	-2.25	77.7471	77.9736	77.7107	7894
1736893320	79.73	0	0.00	79.73	79.73	79.73	0
1736806920	79.73	0	0.00	79.73	79.73	79.73	0
1736547720	79.73	-0.8	-0.99	79.72	79.73	79.72	7214
1736375340	80.525	0.23	0.29	75.83	80.525	75.83	2021
1736288940	80.29	-1.55	-1.89	80.481	80.6	80.24	59351
1736202360	81.84	2.84	3.59	81.84	81.84	81.84	23980
1735942980	79	0.36	0.46	78.35	79	78.35	8424
1735856760	78.64	0	0.00	78.64	78.64	78.64	0
1735683960	78.64	-0.11	-0.14	78.64	78.64	78.64	6939
1735597740	78.75	-1.25	-1.56	79.08	79.08	78.75	16648
1735338420	80	0	0.00	80	80	80	0
1735252020	80	3.93	5.17	74	80	74	612
1735078200	76.067	0.26	0.35	76.067	76.067	76.067	376
1734992400	75.803	-1.19	-1.54	76.473	76.473	75.803	27847
1734733200	76.99	-0.41	-0.53	77.0533	77.0533	76.99	1860
1734646800	77.4	-2.03	-2.55	77.3465	77.47	77.3465	1566
1734560760	79.427	0	0.00	79.427	79.427	79.427	0
1734474360	79.427	-0.38	-0.48	79.4	79.427	79.4	3134
1734388140	79.81	-0.99	-1.23	80.91	80.91	79.81	4425
1734128940	80.8	0.12	0.15	80.8	80.8	80.8	5804
1734042480	80.68	-2.69	-3.23	80.7301	80.7301	80.68	2210
1733955900	83.37	2	2.46	83.165	83.37	83.165	13516
1733869200	81.37	-0.76	-0.93	81.7	81.7	81.37	9253
1733782800	82.13	0.14	0.17	81.67	82.13	81.64	24034
1733523600	81.989	-0.07	-0.09	82.1	82.1	81.989	987
1733437500	82.06	0.06	0.07	82.3	82.8785	82.06	1898
1733350980	82	0.64	0.79	82	82	82	2423
1733264700	81.36	1.14	1.42	80.84	81.36	80.3	16533
1733178180	80.22	-1.25	-1.53	80.22	80.22	80.22	16757

Onex Corp Sub Vtg Shs (PK)

BWR Exploration

Lyxor Core UK Government...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관