Alphabet Inc【1GOOG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Alphabet Inc (1GOOG)

152.62

0.82

( 0.54% )

업데이트: 22:49:17

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.32	-0.857476939067	153.94	155.2	145.56	1290	151.50356534	DE
4	-26.58	-14.8325892857	179.2	179.2	145.56	2200	163.03831451	DE
12	-36.4	-19.257221458	189.02	200.65	145.56	4229	183.67505447	DE
26	6.6	4.51992877688	146.02	200.65	145.56	3640	175.16797425	DE
52	16.88	12.4355385295	135.74	200.65	134.84	2174	171.69141926	DE
156	-2327.88	-93.8472082241	2480.5	2620.5	80.7	1256	151.32601114	DE
260	-922.38	-85.8027906977	1075	2702	80.7	766	179.17734594	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742403300	151.72	3.62	2.44	149.13999	151.72	149.13999	594
1742316900	148.1	-4.48	-2.94	152.3	153.02	145.56	1657
1742230500	152.58	-0.6	-0.39	153.78	154.19999	151.84	1315
1741971300	153.18	0.98	0.64	153.46	153.76	151.74	2129
1741884900	152.19999	-1.7	-1.10	153.94	155.19999	151.91999	756
1741798500	153.9	2	1.32	152.34	156	152.3	1541
1741712100	151.9	-2.64	-1.71	154.74	154.78	151.9	1385
1741625700	154.54	-4.8	-3.01	160.46	161.44	152.88	2783
1741366500	159.34	-3.2	-1.97	160.41999	161.41999	159.19999	1396
1741280100	162.54	3.3	2.07	161.02	163.08	159.72	1670
1741193700	159.24	-1.56	-0.97	163.18	163.68	158.94	1388
1741107300	160.8	-3.18	-1.94	160.9	161.04	158.69999	3816
1741020900	163.97999	0.2	0.12	166.63999	166.78	163.69999	2435
1740761700	163.78	-2.54	-1.53	163.3	165	162.4	3418
1740675300	166.32	-2.44	-1.45	168.26	169.32	165.06	1369
1740588900	168.76	-0.16	-0.09	170.36	170.78	166.84	4295
1740502500	168.92	-5.42	-3.11	172.48	172.62	168.86	5155
1740416100	174.34	-1.3	-0.74	173.38	177.32	173.28	4029
1740156900	175.64	-1.16	-0.66	178	179.06	175.64	1586
1740070500	176.8	-2.3	-1.28	179.2	179.2	176.8	1282
1739984100	179.1	1	0.56	178.08	179.1	177.72	2892
1739897700	178.1	-0.8	-0.45	179.58	180.38	177.42	4320
1739811300	178.9	0.84	0.47	178.52	179.14	178.4	1669
1739552100	178.06	-0.04	-0.02	180	180.36	177.4	4324
1739465700	178.1	0.08	0.04	178.02	179.7	177	2554
1739379300	178.02	-2.4	-1.33	180.74	180.84	177.96	4307
1739292900	180.42	-2.96	-1.61	182.48	182.72	180.42	2686
1739206500	183.38	2	1.10	182.4	184.14	181.24	4822
1738947300	181.38	-4.14	-2.23	185.68	186.34	181	3349
1738860900	185.52	1.78	0.97	186.96	187.06	184	4192
1738774500	183.74	-16	-8.01	186.5	186.7	182	18114
1738688100	199.74	1.14	0.57	197.38	200.65	195.86	9881
1738601700	198.6	0.16	0.08	196.38	199.34	195.9	11633
1738342500	198.44	5.36	2.78	195.94	199.08	195.54	2760
1738256100	193.08	4.2	2.22	191.82	194.62	190.5	1234
1738169700	188.88	0.54	0.29	189.42	190.76	188.34	3175
1738083300	188.34	1.32	0.71	187	188.5	185.36	2374
1737996900	187.02	-3.44	-1.81	188.8	189.04	182.7	9086
1737737700	190.46	-3.2	-1.65	190.36	192.24	190	2983
1737651300	193.66	0.18	0.09	192.54	194.24	191.38	7510
1737564900	193.48	1.48	0.77	192.02	193.8	190.34	4553
1737478500	192	1.58	0.83	191.52	196	191.52	5822
1737392100	190.42	-1.66	-0.86	191.42	192.9	190.4	1553
1737132900	192.08	0.92	0.48	188.86	193.5	188.84	13816
1737046500	191.16	0.8	0.42	192.16	192.5	189.3	4115
1736960100	190.36	3.64	1.95	185.6	190.66	185.6	8400
1736873700	186.72	0.28	0.15	188.2	189.12	186.2	6612
1736787300	186.44	-2.96	-1.56	187.72	188.38	185.08	11176
1736528100	189.4	-1.06	-0.56	189.7	192	187	5961
1736441700	190.46	0.36	0.19	190.6	190.6	189.24	238
1736355300	190.1	-2.28	-1.19	189.9	191.64	187.86	5910
1736268900	192.38	1.1	0.58	190.2	194.36	189.6	4463
1736182500	191.28	4.44	2.38	188.1	192.16	186.8	3498
1735923300	186.84	0.16	0.09	185.98	188.98	185.5	3743
1735836900	186.68	1.52	0.82	185.08	187.26	184.22	3103
1735577700	185.16	0.5	0.27	185.28	186.28	183.02	6730
1735318500	184.66	-1.86	-1.00	189.02	189.02	184.66	3836
1734972900	186.52	2.26	1.23	186.9	187.72	184.5	1509
1734713700	184.26	-0.84	-0.45	182.02	184.36	178.52	2040

Ascendia Brands (CE)

Btp Tf 1,65% Mz32 Eur

Bnp Paribas Issuance

Les Nouveaux Constructeurs

DJ US Computer Services

Palantir Technologies

Armac Locacao Logistica ... ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관