Occidental Petroleum Corp【OXYP34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Occidental Petroleum Corp (OXYP34)
Occidental Petroleum Corp (OXYP34) 과거

Occidental Petroleum Corp (OXYP34)

47.72

-1.43

(-2.91%)

마감 31 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.4	-4.7885075818	50.12	50.12	47.52	3422	48.56914967	DR
4	-3.4	-6.6510172144	51.12	53.83	47.52	4199	51.38199015	DR
12	-1.7	-3.43990287333	49.42	53.83	46.18	4907	49.76444794	DR
26	-7.74	-13.9560043274	55.46	57.82	45.07	7209	49.32854992	DR
52	-0.16	-0.334168755221	47.88	60.81	45.07	5627	50.80813049	DR
156	14.33002723	42.9171575811	33.38997277	67.24975755	31.97387274	7913	51.81689356	DR
260	19.49795935	69.0877020263	28.22204065	67.24975755	8.33000019	6005	47.19862463	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738272540	47.72	-1.43	-2.91	47.91	48.22	47.52	1537
1738186200	49.15	1.27	2.65	47.55	49.15	47.55	3663
1738099740	47.88	-0.68	-1.40	48.56	48.74	47.55	3182
1738013340	48.56	0.03	0.06	48.53	49.17	48.22	8636
1737754200	48.53	-0.95	-1.92	49.4	49.49	48.4	1411
1737667740	49.48	-1.11	-2.19	50.12	50.12	49.4	219
1737581400	50.59	0	0.00	50.59	50.59	50.59	0
1737495000	50.59	-2.26	-4.28	52.54	52.54	50.44	7405
1737408600	52.85	0.36	0.69	52.13	52.85	52.13	58
1737149400	52.49	-0.29	-0.55	52.66	53.08	52.32	6184
1737062940	52.78	0.09	0.17	52.51	52.89	52.35	80
1736976540	52.69	0.25	0.48	52.97	52.97	52.06	3476
1736890140	52.44	-0.84	-1.58	53.28	53.28	52.31	2751
1736803740	53.28	0.98	1.87	52.35	53.83	52.35	12084
1736544540	52.3	-0.11	-0.21	52.76	53.22	52.3	10149
1736458140	52.41	0.6	1.16	51.81	52.41	51.21	2192
1736371740	51.81	-0.7	-1.33	52.7	52.74	51.45	3918
1736285400	52.51	1.21	2.36	51.84	52.92	51.68	2806
1736198940	51.3	-0.7	-1.35	52.31	52.78	51.3	1521
1735939740	52	0.86	1.68	51.44	52	50.84	3135
1735853400	51.14	1.09	2.18	51.12	52.3	50.86	6908
1735594200	50.05	0.12	0.24	50.3	50.61	49.89	3862
1735334940	49.93	0.34	0.69	49.98	50.47	49.89	10029
1735248540	49.59	0.55	1.12	49.6	49.94	48.88	23127
1734989340	49.04	0.96	2.00	49.07	49.44	48.5	6381
1734730200	48.08	-0.4	-0.83	47.26	48.5	46.75	15738
1734643800	48.48	0.1	0.21	46.7	48.48	46.18	2797
1734557400	48.38	-0.01	-0.02	47.96	48.63	47.62	9511
1734470940	48.39	-0.2	-0.41	47.62	48.39	46.6	4831
1734384540	48.59	0.69	1.44	47.8	48.59	47.02	3246
1734125340	47.9	-0.6	-1.24	47.71	48.29	47.67	1356
1734039000	48.5	0.27	0.56	47.98	48.6	47.59	108
1733952540	48.23	-0.12	-0.25	48.25	48.62	48	1166
1733866140	48.35	0.02	0.04	49.03	49.03	48	6190
1733779740	48.33	0.31	0.65	48.05	49.51	48.05	8419
1733520600	48.02	-0.73	-1.50	48.21	48.79	48.02	2450
1733434200	48.75	-0.1	-0.20	48.2	49.14	48.2	2139
1733347800	48.85	-2.3	-4.50	50.78	50.78	48.85	3843
1733261340	51.15	-0.1	-0.20	51.25	51.44	50.71	1692
1733174940	51.25	1.32	2.64	50.94	51.3	50.61	5095
1732915740	49.93	-0.04	-0.08	49.97	51.33	49.93	5798
1732829400	49.97	0.2	0.40	49.7	50.03	49.7	405
1732743000	49.77	1.53	3.17	48.6	49.8	48.51	5119
1732656600	48.24	-0.64	-1.31	48.88	48.88	48	469
1732570140	48.88	-1.48	-2.94	50.26	50.48	48.88	688
1732310940	50.36	0.13	0.26	50	50.5	50	3718
1732224600	50.23	1.89	3.91	49.31	50.23	49.31	4932
1732051800	48.34	-0.51	-1.04	49.34	49.34	48.3	926
1731965340	48.85	0.44	0.91	48.4	48.97	48.08	2208
1731619800	48.41	-1	-2.02	49.84	50.19	48.41	298
1731533400	49.41	1.11	2.30	48.79	49.68	47	6824
1731446940	48.3	-0.4	-0.82	48.94	49.29	48.3	4974
1731360540	48.7	0.53	1.10	48.16	49.25	48.16	28089
1731101400	48.17	-0.53	-1.09	49.02	49.06	48.07	1730
1731014940	48.7	-0.23	-0.47	49.42	49.42	48.28	2117
1730928600	48.93	0.69	1.43	49.65	49.65	48.71	2550
1730842200	48.24	-1.45	-2.92	48.92	48.92	47.96	769
1730755800	49.69	0.59	1.20	49.1	49.69	48.09	4362
1730496600	49.1	0.45	0.92	48.74	49.1	48.38	1056
1730410200	48.65	0.55	1.14	48.24	48.65	47.91	926

Occidental Petroleum

Legal & General

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관