Archer Daniels Midland Co【1ADM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Archer Daniels Midland Co (1ADM)

45.22

0.795

(1.79%)

마감 24 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.12	2.53968253968	44.1	45.22	43.975	83	44.0563253	DE
4	-3.475	-7.13625628915	48.695	51	43.29	101	44.45169343	DE
12	-6.47	-12.516927839	51.69	51.69	43.29	154	48.26594775	DE
26	-7.99	-15.0159744409	53.21	55.23	43.29	124	49.01651109	DE
52	-5.18	-10.2777777778	50.4	59.09	43.29	93	50.084506	DE
156	-23.58	-34.273255814	68.8	69.2	43.29	111	51.74505369	DE
260	-23.58	-34.273255814	68.8	69.2	43.29	111	51.74505369	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740156900	45.22	0.8	1.79	45.22	45.22	45.22	34
1740070500	44.425	0.45	1.02	44.425	44.425	44.425	30
1739984100	43.975	0.69	1.58	44.1	44.1	43.975	136
1739897700	43.29	0	0.00	43.29	43.29	43.29	0
1739811300	43.29	0	0.00	43.29	43.29	43.29	0
1739552100	43.29	0	0.00	43.29	43.29	43.29	0
1739465700	43.29	-0.89	-2.00	43.59	43.59	43.29	246
1739379300	44.175	-0.28	-0.62	45.11	45.11	44.175	270
1739292900	44.45	-0.29	-0.65	44.45	44.45	44.45	40
1739206500	44.74	0.23	0.53	44.025	44.935	44.025	85
1738947300	44.505	0.63	1.42	44.18	44.505	44.13	77
1738860900	43.88	-2.05	-4.46	45.11	45.11	43.88	261
1738774500	45.93	-0.85	-1.82	45.93	45.93	45.93	50
1738688100	46.78	-4.22	-8.27	46.885	46.885	46.78	40
1738601700	51	2.03	4.15	51	51	51	30
1738342500	48.97	0	0.00	48.97	48.97	48.97	0
1738256100	48.97	0	0.00	48.97	48.97	48.97	0
1738169700	48.97	0.27	0.56	48.97	48.97	48.97	3
1738083300	48.695	0	0.00	48.695	48.695	48.695	0
1737996900	48.695	0	0.00	48.695	48.695	48.695	0
1737737700	48.695	-1.13	-2.26	48.695	48.695	48.695	40
1737651300	49.82	0	0.00	49.82	49.82	49.82	0
1737564900	49.82	0	0.00	49.82	49.82	49.82	0
1737478500	49.82	0	0.00	49.82	49.82	49.82	0
1737392100	49.82	0	0.00	49.82	49.82	49.82	0
1737132900	49.82	0.18	0.36	49.82	49.82	49.82	190
1737046500	49.64	-0.25	-0.50	49.64	49.64	49.64	200
1736960100	49.89	0.36	0.73	49.01	50.09	49.01	153
1736873700	49.53	-1.33	-2.62	51.1	51.1	49.52	358
1736787300	50.86	1.87	3.81	49.79	50.86	49.79	265
1736528100	48.995	1.39	2.91	49.48	49.48	48.995	43
1736441700	47.61	0	0.00	47.61	47.61	47.61	0
1736355300	47.61	-0.4	-0.82	48.11	48.11	47.61	135
1736268900	48.005	-1.46	-2.95	48.005	48.005	48.005	10
1736182500	49.465	0	0.00	49.465	49.465	49.465	0
1735923300	49.465	0	0.00	49.465	49.465	49.465	0
1735836900	49.465	0.32	0.65	49.465	49.465	49.465	100
1735577700	49.145	0	0.00	49.145	49.145	49.145	0
1735318500	49.145	1.2	2.50	49.145	49.145	49.145	10
1734972900	47.945	-2.16	-4.30	48.505	48.505	47.945	550
1734713700	50.1	0	0.00	50.1	50.1	50.1	0
1734627300	50.1	0	0.00	50.1	50.1	50.1	0
1734540900	50.1	0	0.00	50.1	50.1	50.1	0
1734454500	50.1	0	0.00	50.1	50.1	50.1	0
1734368100	50.1	-0.21	-0.42	49.44	50.1	49.44	185
1734108900	50.31	0	0.00	50.31	50.31	50.31	0
1734022500	50.31	0.9	1.82	50.36	50.36	50.11	128
1733936100	49.41	0	0.00	49.41	49.41	49.41	0
1733849700	49.41	-0.59	-1.18	49.125	49.42	48.505	639
1733763300	50	0.95	1.94	48.67	50	48.67	91
1733504100	49.05	0.05	0.10	49.05	49.05	49.05	30
1733417700	49	-1.11	-2.22	48.885	49.085	48.885	75
1733331300	50.11	-1	-1.96	51.04	51.04	50.11	216
1733244900	51.11	-0.15	-0.29	51.41	51.41	51.11	274
1733158500	51.26	-0.37	-0.72	51.69	51.69	51.26	131
1732899300	51.63	0	0.00	51.63	51.63	51.63	0
1732812900	51.63	0.57	1.12	51.76	51.76	51.62	186
1732726500	51.06	0.25	0.49	51.01	51.06	51.01	62
1732640100	50.81	-0.77	-1.49	50.61	50.81	50.26	389
1732553700	51.58	0.52	1.02	51.58	51.58	51.58	10

Archer Daniels Midland

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관