American Express Co.【1AXP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

American Express Co. (1AXP)

305.20

1.30

( 0.43% )

업데이트: 17:07:30

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	13.4	4.59218642906	291.8	315.1	291.2	91	302.63090508	DE
4	3.5	1.16009280742	301.7	315.1	283.85	91	295.46002527	DE
12	53.7	21.351888668	251.5	315.1	247.75	139	281.70234343	DE
26	81.8	36.6159355416	223.4	315.1	204.4	106	264.44287647	DE
52	137.35	81.8290140006	167.85	315.1	167.85	85	245.00772617	DE
156	156.2	104.832214765	149	315.1	149	82	241.3576889	DE
260	156.2	104.832214765	149	315.1	149	82	241.3576889	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737392100	303.89999	0.1	0.03	315.1	315.1	303.89999	180
1737132900	303.8	-0.45	-0.15	304.25	306.05	303.8	43
1737046500	304.25	2.9	0.96	304	304.25	302.35	45
1736960100	301.35	9.55	3.27	291.2	301.35	291.2	173
1736873700	291.8	4.25	1.48	291.8	291.8	291.8	12
1736787300	287.55	-1.65	-0.57	287.6	287.6	283.85	52
1736528100	289.2	-5.4	-1.83	294.35	294.35	288.8	79
1736441700	294.6	4.8	1.66	295.1	300.3	294.6	220
1736355300	289.8	1.4	0.49	292.5	294.5	289.8	170
1736268900	288.39999	-2.6	-0.89	291.39999	291.39999	288.39999	24
1736182500	291	-1.15	-0.39	293.95	293.95	291	59
1735923300	292.14999	3.25	1.12	291.25	292.14999	290.95	29
1735836900	288.89999	0	0.00	288.89999	288.89999	288.89999	0
1735577700	288.89999	0	0.00	288.89999	288.89999	288.89999	0
1735318500	288.89999	1.95	0.68	301.7	301.7	288.89999	101
1734972900	286.95	3.7	1.31	287.39999	287.39999	286.95	22
1734713700	283.25	0.9	0.32	280	283.25	279	16
1734627300	282.35	-5.1	-1.77	277.5	282.35	277.5	44
1734540900	287.45	0	0.00	289.75	290.2	285.75	11
1734454500	287.45	-0.55	-0.19	287.75	289	287.45	61
1734368100	288	-0.25	-0.09	286.55	288.64999	286.55	64
1734108900	288.25	-0.65	-0.22	287.7	288.64999	287.7	61
1734022500	288.89999	2.6	0.91	288.75	289.14999	287.14999	130
1733936100	286.3	-2.75	-0.95	288.7	288.75	286.3	160
1733849700	289.05	5.65	1.99	281.7	289.05	281.7	242
1733763300	283.39999	-1.6	-0.56	285.14999	288.5	280.95	274
1733504100	285	-1.2	-0.42	280.05	286	280	96
1733417700	286.2	-1.25	-0.43	286.75	286.75	286.2	31
1733331300	287.45	-0.4	-0.14	289.14999	290.3	286.35	97
1733244900	287.85	1.65	0.58	289.05	289.85	287.85	75
1733158500	286.2	-4.95	-1.70	289.89999	291.35	286.2	165
1732899300	291.14999	-0.65	-0.22	291.1	292	288.55	440
1732812900	291.8	2.9	1.00	293.3	293.3	290.75	20
1732726500	288.89999	0.3	0.10	292.05	292.05	288.89999	250
1732640100	288.6	-1.85	-0.64	292	292	288.6	94
1732553700	290.45	5.5	1.93	288	293.75	288	421
1732294500	284.95	14.5	5.36	279.35	284.95	279.35	559
1732208100	270.45	-0.1	-0.04	273.89999	273.89999	270.45	402
1732121700	270.55	5.85	2.21	272.05	272.05	269.89999	26
1732035300	264.7	-5.95	-2.20	269.64999	269.64999	264.7	62
1731948900	270.64999	-4.35	-1.58	273.45	273.45	270.64999	56
1731689700	275	0.15	0.05	272.7	275	271.35	90
1731603300	274.85	2.95	1.08	273.75	275	273.75	65
1731516900	271.89999	-1.6	-0.59	270.6	271.89999	270.6	26
1731430500	273.5	-1.8	-0.65	276.64999	276.64999	273.5	66
1731344100	275.3	8.25	3.09	269.8	275.75	269.8	311
1731084900	267.05	0.25	0.09	267.1	268.2	267	88
1730998500	266.8	-4.2	-1.55	276.64999	276.64999	266.8	765
1730912100	271	19	7.54	263.1	271.55	263.1	699
1730825700	252	0.8	0.32	252.6	252.6	252	16
1730739300	251.2	3.45	1.39	251.2	251.2	251.2	7
1730480100	247.75	-1.25	-0.50	247.8	247.8	247.75	20
1730393700	249	-4.1	-1.62	254.65	254.65	249	52
1730307300	253.1	1.6	0.64	250.25	253.1	250.25	80
1730220900	251.5	2.5	1.00	251.5	251.5	251.5	10
1730134500	249	0	0.00	247.95	249	247.65	13
1729871700	249	-2.25	-0.90	250.3	250.3	249	24
1729785300	251.25	-0.7	-0.28	250.65	252.35	250.6	106
1729698900	251.95	3.1	1.25	252.45	252.95	251.15	97
1729612500	248.85	-1.6	-0.64	250.45	251.1	248.85	197
1729526100	250.45	-0.65	-0.26	255.65	255.65	249.35	143

American Express

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관