American Electric Power Company Inc【AEP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
American Electric Power Company Inc (AEP)
American Electric Power Company Inc (AEP) 과거

American Electric Power Company Inc (AEP)

99.39

1.51

(1.54%)

마감 06 2월 6:00AM

99.39

0.00

( 0.00% )

시간외 단일가: 7:32PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.84	0.852359208524	98.55	99.89	97.32	3107735	98.54064967	CS
4	6.24	6.69887278583	93.15	103.05	92.67	3582175	97.31246984	CS
12	6.21	6.66452028332	93.18	103.05	89.945	2857602	95.57682315	CS
26	2.11	2.16899671053	97.28	105.18	89.945	2866714	97.76141718	CS
52	22.6	29.4309154838	76.79	105.18	75.22	3050326	91.84759688	CS
156	9.89	11.0502793296	89.5	105.6	69.38	3062750	89.66436938	CS
260	17.7	21.6672787367	81.69	105.6	69.38	2998688	88.32310425	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738798500	99.39	1.51	1.54	98.67	99.89	98.4	2280445
1738712100	97.88	-1.48	-1.49	98.85	99.065	97.8	2049950
1738625700	99.36	1	1.02	98.52	99.685	97.32	2527819
1738366500	98.36	0.33	0.34	97.84	99.0529	97.55	4910068
1738280100	98.03	-0.02	-0.02	98.55	99.15	97.56	3589100
1738193700	98.05	-1.95	-1.95	100.03	100.73	97.355	3345754
1738107300	100	-2.63	-2.56	102.47	102.47	99.75	3505774
1738020900	102.63	4.45	4.53	99.34	103.05	98.16	5386803
1737761700	98.18	0.69	0.71	97.08	98.5	97.165	2135470
1737675300	97.49	0	0.00	97.49	97.49	97.49	0
1737588900	97.49	-0.32	-0.33	97.58	98.13	96.99	3303663
1737502500	97.81	0.56	0.58	98.045	98.73	97.595	2397657
1737156900	97.25	0.43	0.44	97.38	97.975	96.8	2728465
1737070500	96.82	1.7	1.79	94.88	96.85	94.7	2456577
1736984100	95.12	0.62	0.66	95.38	95.61	94.53	3118539
1736897700	94.5	-0.04	-0.04	93.67	94.54	93.43	3172351
1736811300	94.54	1.03	1.10	95.15	95.92	92.76	6037082
1736552100	93.51	1.25	1.35	93.52	94.67	92.67	7645031
1736379300	92.26	1.79	1.98	90.35	92.35	89.945	2567373
1736292900	90.47	0.15	0.17	90.62	91.9099	90.3	2674172
1736206500	90.32	-1.73	-1.88	92.1	92.1	90.01	3406777
1735947300	92.05	0.11	0.12	92.4	93.06	92.025	1652787
1735860900	91.94	-0.29	-0.31	92.57	93.23	91.59	1824205
1735688100	92.23	0.17	0.18	92.18	92.4799	91.5	1594509
1735601700	92.06	-0.45	-0.49	92.2	92.32	91.23	1636904
1735342500	92.51	0.45	0.49	91.75	92.66	91.75	1695206
1735256100	92.06	-0.31	-0.34	92.05	92.56	91.8	2066489
1735077840	92.37	-0.49	-0.53	92.55	93.11	92.25	1404392
1734996900	92.86	0.11	0.12	92.47	92.98	91.59	2275517
1734737700	92.75	1.51	1.65	91.84	93.07	91.36	6505849
1734651300	91.24	0.33	0.36	91	92.03	90.9	3090149
1734564900	90.91	-1.01	-1.10	91.65	92.245	90.8574	3425662
1734478500	91.92	0.15	0.16	91.355	93.04	91.355	2718110
1734392100	91.77	-0.94	-1.01	92.665	92.86	91.7	2468331
1734132900	92.71	-0.14	-0.15	92.43	93.38	92.165	1777006
1734046500	92.85	-0.78	-0.83	93.79	94.2	92.8	1928957
1733960100	93.63	-1.47	-1.55	95.15	95.21	93.235	2921665
1733873700	95.1	-0.48	-0.50	95.28	95.44	93.59	1960561
1733787300	95.58	-0.27	-0.28	95.8578	96.86	95.3	2618041
1733528100	95.85	-1.6	-1.64	97.28	97.43	95.655	2657232
1733441700	97.45	1.2	1.25	96.54	97.98	96.21	2203351
1733355300	96.25	-0.77	-0.79	97.24	97.34	95.88	2817552
1733268900	97.02	-1.2	-1.22	98.82	98.88	97.01	1887966
1733182500	98.22	-1.64	-1.64	99.96	100	97.732	2179980
1732917840	99.86	-0.03	-0.03	99.98	100.28	99.3	1218089
1732750500	99.89	0.56	0.56	99.72	100.72	99.605	1515086
1732664100	99.33	1.23	1.25	98.53	99.47	98.31	2236816
1732577700	98.1	0.51	0.52	98.3	98.5	97.1175	3334993
1732318500	97.59	-0.49	-0.50	98.19	98.523	97.5411	2036301
1732232100	98.08	1.28	1.32	97.11	98.15	96.405	2819950
1732145700	96.8	0.1	0.10	96.26	96.859	95.9	2466682
1732059300	96.7	0.21	0.22	96.01	96.76	95.375	1839763
1731972900	96.49	0.18	0.19	96.215	97.38	96.1	3355924
1731713700	96.31	2.55	2.72	94.13	96.44	94.04	5409669
1731627300	93.76	0.43	0.46	93.34	94.59	92.95	2548847
1731540900	93.33	0.37	0.40	93.15	93.47	92.51	2521518
1731454500	92.96	-1.55	-1.64	94.32	94.74	92.6	3630287
1731368100	94.51	-1.89	-1.96	96.25	96.37	94.25	3388207
1731108900	96.4	0.07	0.07	96.01	97.15	95.59	2613571
1731022500	96.33	0.08	0.08	96.5599	96.905	95.31	3454314
1730936100	96.25	-4.15	-4.13	99.22	99.51	96.18	6336356

American Electric Power

African Development Bank

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관