Pfizer Inc【0Q1N】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Pfizer Inc (0Q1N)

25.65

-0.20

(-0.77%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5	-1.9120458891	26.15	26.95	25.7	45914	26.15270356	DE
4	-0.05	-0.194552529183	25.7	26.95	25.5	62018	25.98182573	DE
12	-0.6	-2.28571428571	26.25	27.85	24.45	91429	26.0793273	DE
26	-4.15	-13.9261744966	29.8	30.6	24.45	301568	27.76874415	DE
52	-2.35	-8.39285714286	28	30.95	24.45	215230	27.78089315	DE
156	-26.5925	-50.9020433555	52.2425	54.995	24.45	286228	35.43436369	DE
260	-6.15	-19.3396226415	31.8	60.675	24.45	195153	36.66327219	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	25.65	-0.2	-0.77	25.65	25.65	25.65	40495
1741887000	25.85	0.15	0.58	25.85	25.85	25.85	23871
1741800600	25.7	-0.35	-1.34	25.7	25.7	25.7	56827
1741714200	26.05	-0.9	-3.34	26.05	26.05	26.05	41419
1741627800	26.95	0.8	3.06	26.95	26.95	26.95	46870
1741368600	26.15	0	0.00	26.15	26.15	26.15	60581
1741282200	26.15	0.3	1.16	26.15	26.15	26.15	17406
1741195800	25.85	0	0.00	25.85	25.85	25.85	27951
1741109400	25.85	-0.35	-1.34	25.85	25.85	25.85	89394
1741023000	26.2	0.25	0.96	26.2	26.2	26.2	40765
1740763800	25.95	-0.2	-0.76	25.95	25.95	25.95	27106
1740677400	26.15	-0.45	-1.69	26.15	26.15	26.15	27234
1740591000	26.6	-0.35	-1.30	26.6	26.6	26.6	33926
1740504600	26.95	0.6	2.28	26.95	26.95	26.95	71420
1740418200	26.35	0.25	0.96	26.35	26.35	26.35	37457
1740159000	26.1	0.1	0.38	26.1	26.1	26.1	33881
1740072600	26	0.25	0.97	26	26	26	40965
1739986200	25.75	0.25	0.98	25.75	25.75	25.75	465034
1739899800	25.5	-0.3	-1.16	25.5	25.5	25.5	50318
1739813400	25.8	0.15	0.58	25.8	25.8	25.8	0
1739554200	25.65	1.1	4.48	25.7	25.85	25.5	47930
1739467800	24.55	0.1	0.41	24.55	24.55	24.55	526047
1739381400	24.45	-0.05	-0.20	24.45	24.45	24.45	32932
1739295000	24.5	-1.45	-5.59	24.5	24.5	24.5	27495
1739208600	25.95	0.4	1.57	25.95	25.95	25.95	66139
1738949400	25.55	-0.6	-2.29	25.55	25.55	25.55	33923
1738863000	26.15	-0.3	-1.13	26.15	26.15	26.15	26972
1738776600	26.45	0.65	2.52	26.45	26.45	26.45	76812
1738690200	25.8	-0.55	-2.09	25.8	25.8	25.8	112474
1738603800	26.35	-0.35	-1.31	26.35	26.35	26.35	104603
1738344600	26.7	-0.05	-0.19	26.7	26.7	26.7	23917
1738258200	26.75	-0.1	-0.37	26.75	26.75	26.75	26309
1738171800	26.85	0.2	0.75	26.85	26.85	26.85	335041
1738085400	26.65	0.6	2.30	26.65	26.65	26.65	33526
1737999000	26.05	0	0.00	26.05	26.05	26.05	102342
1737739800	26.05	-0.2	-0.76	26.05	26.05	26.05	35541
1737653400	26.25	0	0.00	26.25	26.25	26.25	55819
1737567000	26.25	0	0.00	26.25	26.25	26.25	51378
1737480600	26.25	0	0.00	26.25	26.25	26.25	1549381
1737394200	26.25	0	0.00	26.25	26.25	26.25	0
1737135000	26.25	0	0.00	26.25	26.25	26.25	41873
1737048600	26.25	-0.1	-0.38	26.25	26.25	26.25	65902
1736962200	26.35	-0.25	-0.94	26.35	26.35	26.35	27405
1736875800	26.6	0.05	0.19	26.6	26.6	26.6	31823
1736789400	26.55	-0.4	-1.48	26.55	26.55	26.55	58417
1736530200	26.95	0.15	0.56	26.95	26.95	26.95	26178
1736443800	26.8	0	0.00	26.8	26.8	26.8	0
1736357400	26.8	-0.5	-1.83	26.8	26.8	26.8	55989
1736271000	27.3	-0.55	-1.97	27.3	27.3	27.3	39625
1736184600	27.85	0.2	0.72	27.85	27.85	27.85	39238
1735925400	27.65	0.9	3.36	27.65	27.65	27.65	37399
1735839000	26.75	0.35	1.33	26.75	26.75	26.75	47007
1735666200	26.4	0	0.00	26.4	26.4	26.4	14177
1735579800	26.4	-0.35	-1.31	26.4	26.4	26.4	34710
1735320600	26.75	0.4	1.52	26.75	26.75	26.75	56329
1735061400	26.35	0	0.00	26.35	26.35	26.35	31504
1734975000	26.35	0.1	0.38	26.35	26.35	26.35	57310
1734715800	26.25	0.4	1.55	26.25	26.25	26.25	85573
1734629400	25.85	-0.55	-2.08	25.85	25.85	25.85	89343
1734543000	26.4	0.25	0.96	26.4	26.4	26.4	63030
1734456600	26.15	0.6	2.35	26.15	26.15	26.15	193594
1734370200	25.55	-0.05	-0.20	25.55	25.55	25.55	53556

DJ US Insurance Total St...

Dialog Group Bhd (PK)

CBAK Energy Technology, Inc.

Settle ISE Australian Do...

SA Property Opps

Gaming and Leisure Prope...

European Bank for Recons...

Alset AI Ventures (PK)

Global X CyberSecurity ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관