Hot Features
프리미엄
Alico Inc (ALCO)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 1.52350081037 | 30.85 | 31.845 | 30.59 | 36880 | 31.1283796 | CS |
| 4 | 5.4 | 20.8333333333 | 25.92 | 34.0786 | 25.594 | 111706 | 30.91924414 | CS |
| 12 | 4.24 | 15.6573116691 | 27.08 | 34.0786 | 24.76 | 59733 | 29.02778123 | CS |
| 26 | 2.56 | 8.90125173853 | 28.76 | 34.0786 | 24.23 | 41245 | 28.4052461 | CS |
| 52 | 1.32 | 4.4 | 30 | 34.0786 | 24.14 | 33317 | 27.96773231 | CS |
| 156 | -4.12 | -11.625282167 | 35.44 | 43.65 | 22.58 | 42837 | 30.183756 | CS |
| 260 | -5.86 | -15.761161915 | 37.18 | 43.65 | 22.55 | 37618 | 31.10399984 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 31.32 | 0.26 | 0.84 | 31.22 | 31.6 | 30.9416 | 26128 |
| 1738193700 | 31.06 | -0.14 | -0.45 | 31 | 31.845 | 30.93 | 28530 |
| 1738107300 | 31.2 | 0.07 | 0.22 | 31.15 | 31.47 | 30.93 | 44098 |
| 1738020900 | 31.13 | 0.04 | 0.13 | 30.94 | 31.465 | 30.8501 | 41671 |
| 1737761700 | 31.09 | 0.13 | 0.42 | 30.85 | 31.09 | 30.59 | 33220 |
| 1737675300 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 0 |
| 1737588900 | 30.96 | -0.85 | -2.67 | 31.72 | 31.72 | 30.42 | 99221 |
| 1737502500 | 31.81 | -0.77 | -2.36 | 32.71 | 32.84 | 31.81 | 33544 |
| 1737156900 | 32.58 | -0.22 | -0.67 | 32.93 | 33.159999 | 32.09 | 63345 |
| 1737070500 | 32.799999 | 2.45 | 8.07 | 29.75 | 33.08 | 29.75 | 129883 |
| 1736984100 | 30.35 | 0.7 | 2.36 | 30.03 | 30.55 | 29.66 | 39646 |
| 1736897700 | 29.65 | -0.17 | -0.57 | 29.87 | 29.962 | 29.135 | 39375 |
| 1736811300 | 29.82 | 0.91 | 3.15 | 28.58 | 30.02 | 28.58 | 51111 |
| 1736552100 | 28.91 | -0.89 | -2.99 | 29.52 | 30.135 | 28.68 | 79939 |
| 1736379300 | 29.8 | -0.34 | -1.13 | 30.15 | 30.15 | 28.75 | 120959 |
| 1736292900 | 30.14 | -1.25 | -3.98 | 32.4 | 32.5 | 30.1 | 215694 |
| 1736206500 | 31.39 | 5.06 | 19.22 | 30.62 | 34.0786 | 30.62 | 844860 |
| 1735947300 | 26.33 | 0.43 | 1.66 | 25.88 | 26.45 | 25.594 | 19024 |
| 1735860900 | 25.9 | -0.03 | -0.12 | 25.93 | 26.245 | 25.843 | 28515 |
| 1735688100 | 25.93 | 0.45 | 1.77 | 25.45 | 25.93 | 25.1423 | 21921 |
| 1735601700 | 25.48 | 0.01 | 0.04 | 25.1 | 25.95 | 24.76 | 55722 |
| 1735342500 | 25.47 | -0.36 | -1.39 | 25.8 | 25.9 | 25.11 | 31264 |
| 1735256100 | 25.83 | -0.65 | -2.45 | 26.33 | 26.5 | 25.51 | 32200 |
| 1735077840 | 26.48 | 0.33 | 1.26 | 26.3 | 26.51 | 25.985 | 9237 |
| 1734996900 | 26.15 | -0.02 | -0.08 | 26 | 26.24 | 25.71 | 39432 |
| 1734737700 | 26.17 | 0.91 | 3.60 | 25.16 | 26.35 | 25.16 | 102173 |
| 1734651300 | 25.26 | -0.59 | -2.28 | 25.72 | 25.8 | 25.1859 | 27701 |
| 1734564900 | 25.85 | -0.39 | -1.49 | 26.34 | 26.56 | 25.7 | 41988 |
| 1734478500 | 26.24 | 0.47 | 1.82 | 25.86 | 26.34 | 25.64 | 47528 |
| 1734392100 | 25.77 | -0.1 | -0.39 | 25.91 | 26.0483 | 25.2959 | 45740 |
| 1734132900 | 25.87 | -0.75 | -2.82 | 26.57 | 26.7 | 25.78 | 21554 |
| 1734046500 | 26.62 | -0.09 | -0.34 | 26.73 | 26.9 | 26.55 | 29834 |
| 1733960100 | 26.71 | 0.33 | 1.25 | 26.65 | 26.83 | 26.1734 | 59682 |
| 1733873700 | 26.38 | -0.5 | -1.86 | 26.81 | 26.9 | 26.37 | 30124 |
| 1733787300 | 26.88 | -0.92 | -3.31 | 27.77 | 27.87 | 26.88 | 32171 |
| 1733528100 | 27.8 | 0.2 | 0.72 | 27.81 | 28.26 | 27.65 | 64733 |
| 1733441700 | 27.6 | 0.7 | 2.60 | 26.87 | 28.0518 | 26.61 | 74559 |
| 1733355300 | 26.9 | 0.1 | 0.37 | 26.9 | 26.96 | 26.5 | 48998 |
| 1733268900 | 26.8 | 0.36 | 1.36 | 26.65 | 26.97 | 26.29 | 36455 |
| 1733182500 | 26.44 | -0.36 | -1.34 | 26.7 | 26.75 | 26.17 | 72266 |
| 1732917840 | 26.8 | 0.14 | 0.53 | 26.94 | 27.15 | 26.66 | 22164 |
| 1732750500 | 26.66 | -0.26 | -0.97 | 27.01 | 27.08 | 26.52 | 25229 |
| 1732664100 | 26.92 | 0.45 | 1.70 | 26.32 | 27 | 26.1786 | 32830 |
| 1732577700 | 26.47 | 0.03 | 0.11 | 26.62 | 26.66 | 25.89 | 27348 |
| 1732318500 | 26.44 | 0.16 | 0.61 | 26.46 | 27 | 26.43 | 32319 |
| 1732232100 | 26.28 | 1.23 | 4.91 | 25.4 | 26.31 | 25.175 | 51605 |
| 1732145700 | 25.05 | -0.22 | -0.87 | 25.18 | 25.38 | 24.84 | 24426 |
| 1732059300 | 25.27 | 0.26 | 1.04 | 24.9 | 25.455 | 24.885 | 18145 |
| 1731972900 | 25.01 | -0.34 | -1.34 | 25.48 | 25.4824 | 24.995 | 19181 |
| 1731713700 | 25.35 | 0.01 | 0.04 | 25.52 | 25.565 | 24.825 | 34990 |
| 1731627300 | 25.34 | -0.43 | -1.67 | 25.79 | 25.9 | 25.19 | 17230 |
| 1731540900 | 25.77 | -0.07 | -0.27 | 25.99 | 26.24 | 25.765 | 31264 |
| 1731454500 | 25.84 | -0.87 | -3.26 | 26.64 | 26.7899 | 25.8 | 31757 |
| 1731368100 | 26.71 | 0.37 | 1.40 | 26.64 | 26.81 | 26.12 | 18486 |
| 1731108900 | 26.34 | -0.24 | -0.90 | 26.49 | 26.61 | 26.315 | 15334 |
| 1731022500 | 26.58 | -0.31 | -1.15 | 26.99 | 27.08 | 26.4701 | 25888 |
| 1730936100 | 26.89 | 1.01 | 3.90 | 26.15 | 27.0118 | 26.11 | 53257 |
| 1730849700 | 25.88 | 1.44 | 5.89 | 24.44 | 26.12 | 24.32 | 56427 |
| 1730763300 | 24.44 | 0.05 | 0.21 | 24.23 | 24.82 | 24.23 | 16495 |
| 1730500500 | 24.39 | -0.12 | -0.49 | 24.57 | 24.71 | 24.25 | 25077 |
| 1730414100 | 24.51 | -0.05 | -0.20 | 24.56 | 24.875 | 24.47 | 27125 |
