Canadian National Railway Co【CNIC34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Canadian National Railway Co (CNIC34)
Canadian National Railway Co (CNIC34) 과거

Canadian National Railway Co (CNIC34)

27.87

0.31

(1.12%)

마감 30 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.99	3.68303571429	26.88	28.03	26.88	190	27.29814035	DR
4	0.9	3.33704115684	26.97	28.03	25.66	67	26.85937876	DR
12	4.3	18.2435299109	23.57	28.08	23.57	62	26.58511261	DR
26	1.05	3.91498881432	26.82	28.29	23.57	43	26.70959069	DR
52	4.86	21.1212516297	23.01	31.98	23.01	37	26.69571727	DR
156	-2.26794069	-7.52520125157	30.13794069	31.98	21.84	54	25.08575556	DR
260	12.33454964	79.3961510878	15.53545036	31.98	13.90027132	172	21.88016117	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915740	27.87	0.31	1.12	27.96	27.96	27.87	87
1732829400	27.56	0.34	1.25	27.12	28.03	27.12	141
1732742940	27.22	0	0.00	27.22	27.22	27.22	0
1732656540	27.22	0	0.00	27.22	27.22	27.22	0
1732570140	27.22	0.34	1.26	27.22	27.28	27.19	419
1732310940	26.88	0.45	1.70	26.88	26.88	26.88	10
1732224600	26.43	0.77	3.00	26	26.43	26	57
1732051800	25.66	-0.41	-1.57	25.83	25.83	25.66	150
1731965340	26.07	-0.45	-1.70	26.56	26.56	26.07	6
1731619800	26.52	-0.45	-1.67	26.52	26.52	26.52	1
1731533340	26.97	0	0.00	26.97	26.97	26.97	0
1731446940	26.97	0	0.00	26.79	26.97	26.79	39
1731360540	26.97	0.26	0.97	26.98	27.84	26.97	16
1731101400	26.71	0.32	1.21	27.27	27.27	26.71	4
1731014940	26.39	-0.31	-1.16	26.39	26.39	26.39	30
1730928600	26.7	0.51	1.95	26.58	26.7	25.96	103
1730842200	26.19	0.21	0.81	26.19	26.19	26.19	1
1730755800	25.98	-0.27	-1.03	26.6	26.6	25.98	8
1730496600	26.25	0.19	0.73	26.97	27.09	26.25	13
1730410200	26.06	-0.31	-1.18	26.07	26.07	26.06	13
1730323800	26.37	-0.24	-0.90	26.67	26.67	26.37	105
1730237340	26.61	0.03	0.11	26.44	26.61	26.34	18
1730151000	26.58	0.18	0.68	26.58	26.58	26.58	10
1729891800	26.4	0	0.00	26.4	26.4	26.4	0
1729805400	26.4	-0.24	-0.90	27.3	27.3	26.26	30
1729719000	26.64	0.19	0.72	27.09	27.09	26.64	3
1729632600	26.45	-0.76	-2.79	27.36	27.36	26.45	301
1729546140	27.21	0.12	0.44	27.18	27.21	27.18	2
1729287000	27.09	-0.21	-0.77	27.12	27.12	27.09	16
1729200540	27.3	0.03	0.11	27.3	27.3	27.3	1
1729114140	27.27	0.3	1.11	27.27	27.27	27.27	4
1729027740	26.97	0	0.00	26.97	26.97	26.97	0
1728941340	26.97	-0.09	-0.33	26.7	26.97	26.7	5
1728682200	27.06	0.33	1.23	27.54	27.54	27.06	2
1728595740	26.73	0.78	3.01	26.73	26.73	26.73	420
1728509400	25.95	0	0.00	25.95	25.95	25.95	0
1728423000	25.95	0	0.00	25.95	25.95	25.95	0
1728336600	25.95	0.16	0.62	25.95	25.95	25.95	101
1728077400	25.79	-0.67	-2.53	26.73	26.73	25.79	199
1727990940	26.46	0	0.00	26.46	26.46	26.46	0
1727904540	26.46	0.12	0.46	25.81	26.46	25.81	67
1727818200	26.34	-0.02	-0.08	26.68	26.68	26.34	241
1727731800	26.36	-0.22	-0.83	26.58	26.58	26.36	78
1727472600	26.58	0.03	0.11	26.58	26.58	26.58	3
1727386140	26.55	-0.21	-0.78	26.55	26.55	26.55	5
1727299800	26.76	0	0.00	26.76	26.76	26.76	0
1727213400	26.76	0	0.00	26.76	26.76	26.76	0
1727127000	26.76	0	0.00	26.76	26.76	26.76	0
1726867800	26.76	0	0.00	26.76	26.76	26.76	0
1726781400	26.76	-0.09	-0.34	27.21	27.21	26.76	2
1726695000	26.85	-0.33	-1.21	26.85	26.85	26.85	12
1726608600	27.18	-0.37	-1.34	27.27	27.27	27.18	4
1726522200	27.55	0	0.00	27.55	27.55	27.55	1
1726263000	27.55	-0.53	-1.89	27.55	27.55	27.55	1
1726176540	28.08	0.83	3.05	27.75	28.08	27.75	12
1726090140	27.25	-0.95	-3.37	23.57	27.25	23.57	10
1726003800	28.2	0	0.00	28.2	28.2	28.2	0
1725917400	28.2	0	0.00	28.2	28.2	28.2	0
1725658200	28.2	0	0.00	28.2	28.2	28.2	0
1725571800	28.2	0	0.00	28.2	28.2	28.2	0
1725485400	28.2	0.45	1.62	28.29	28.29	28.2	6
1725399000	27.75	0	0.00	27.64	27.75	27.43	36
1725312600	27.75	0	0.00	27.75	27.75	27.75	0
1725053400	27.75	0.65	2.40	27.33	27.75	27.33	29

Canadian National Railway

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관