Verizon Communications Inc【0Q1S】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Verizon Communications Inc (0Q1S)
Verizon Communications Inc (0Q1S) 과거

Verizon Communications Inc (0Q1S)

43.00

0.575

(1.36%)

마감 25 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.75	4.24242424242	41.25	43.5	40.85	53879	42.25336542	DE
4	2.3	5.65110565111	40.7	43.5	39.875	172965	41.162348	DE
12	1.775	4.30563978169	41.225	45.35	39.875	135476	42.46405994	DE
26	3	7.5	40	45.35	38.15	101117	41.66530964	DE
52	6.6	18.1318681319	36.4	45.35	36.2	141631	40.41286516	DE
156	-8.25	-16.0975609756	51.25	55.25	30.7	116565	39.15648326	DE
260	-16.86	-28.1657200134	59.86	63.215	30.7	79996	41.2995927	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	43	0.58	1.36	43	43	43	50158
1732210200	42.425	0.27	0.65	43.5	43.5	42.1	156481
1732123800	42.15	0.05	0.12	42.15	42.15	42.15	25447
1732037400	42.1	-0.2	-0.47	40.85	42.25	40.85	31097
1731951000	42.3	1.05	2.55	41.7	42.575	41.45	35334
1731691800	41.25	0.2	0.49	41.25	41.25	41.25	21035
1731605400	41.05	0.15	0.37	39.95	41.3	39.95	1809306
1731519000	40.9	0.7	1.74	40.9	40.9	40.9	64515
1731432600	40.2	-0.45	-1.11	40.2	40.2	40.2	28259
1731346200	40.65	0	0.00	41.85	41.85	40.4	57505
1731087000	40.65	-0.15	-0.37	40.65	40.65	40.65	20939
1731000600	40.8	-0.28	-0.67	42.55	42.55	39.875	30421
1730914200	41.075	0.03	0.06	41.075	41.075	41.075	30317
1730827800	41.05	-0.05	-0.12	39.9	41.25	39.9	920564
1730741400	41.1	-0.73	-1.73	41.1	41.1	41.1	41868
1730482200	41.825	-0.65	-1.53	43.15	43.15	41.775	31896
1730395800	42.475	1.13	2.72	42.65	42.65	41.25	30354
1730309400	41.35	-0.03	-0.06	41.35	41.35	41.35	44997
1730223000	41.375	-0.18	-0.42	41.375	41.375	41.375	17021
1730136600	41.55	-0.45	-1.07	41.55	41.55	41.55	25674
1729873800	42	0.15	0.36	40.7	42.2	40.7	36266
1729787400	41.85	-0.05	-0.12	41.85	41.85	41.85	684825
1729701000	41.9	-0.1	-0.24	41.9	41.9	41.9	806541
1729614600	42	-1.75	-4.00	42	42	42	145174
1729528200	43.75	-0.35	-0.79	43.75	43.75	43.75	16833
1729269000	44.1	0.33	0.74	45	45	43.675	1356496
1729182600	43.775	0	0.00	45.1	45.1	43.7	21783
1729096200	43.775	-0.08	-0.17	42.5	44.1	42.5	155323
1729009800	43.85	0.75	1.74	42	43.95	42	14780
1728923400	43.1	0.58	1.35	41.65	43.15	41.65	13925
1728664200	42.525	0	0.00	42.525	42.525	42.525	11118
1728577800	42.525	-2.6	-5.76	42.525	42.525	42.525	28575
1728491400	45.125	0	0.00	45.125	45.125	45.125	15097
1728405000	45.125	0	0.00	45.125	45.125	45.125	17674
1728318600	45.125	0	0.00	45.125	45.125	45.125	7818
1728059400	45.125	0	0.00	45.125	45.125	45.125	21559
1727973000	45.125	0	0.00	45.125	45.125	45.125	9723
1727886600	45.125	0.35	0.78	45.125	45.125	45.125	5776
1727800200	44.775	-0.25	-0.56	44.775	44.775	44.775	1011280
1727713800	45.025	0.13	0.28	44.85	45.35	44.85	13881
1727454600	44.9	0.17	0.39	43.45	44.9	43.45	12516
1727368200	44.725	0.05	0.11	44.725	44.725	44.725	9006
1727281800	44.675	0.02	0.06	44.675	44.675	44.675	8292
1727195400	44.65	0.55	1.25	44.4	44.8	43.675	16177
1727109000	44.1	-0.25	-0.56	44.1	44.1	44.1	12049
1726849800	44.35	0.8	1.84	44.35	44.35	44.35	21043
1726763400	43.55	-0.6	-1.36	42.55	43.975	42.55	14152
1726677000	44.15	-0.1	-0.23	44.15	44.15	44.15	23892
1726590600	44.25	-0.55	-1.23	44.25	44.25	44.25	19648
1726504200	44.8	0.8	1.82	44.8	44.8	44.8	20797
1726245000	44	0.4	0.92	44	44	44	8715
1726158600	43.6	0.4	0.93	43.6	43.6	43.6	21295
1726072200	43.2	0.1	0.23	42.25	43.65	42.25	65796
1725985800	43.1	0.9	2.13	43.1	43.1	43.1	22229
1725899400	42.2	0.85	2.06	42.2	42.2	42.2	16348
1725640200	41.35	-0.05	-0.12	41.35	41.35	41.35	11926
1725553800	41.4	-1.7	-3.94	41.4	41.4	41.4	60138
1725467400	43.1	0.45	1.06	43.1	43.1	43.1	35708
1725381000	42.65	0.77	1.85	41.15	42.7	41.15	30849
1725294600	41.875	0.65	1.58	41.875	41.875	41.875	0
1725035400	41.225	-0.03	-0.06	41.225	41.225	41.225	6995
1724949000	41.25	-0.35	-0.84	40.25	41.6	40.25	11117
1724862600	41.6	0.25	0.60	40.15	41.7	40.15	7126
1724776200	41.35	0.15	0.36	41.35	41.35	41.35	9611

Verizon Communications

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관