Aspen Technology Inc New【AZPN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Aspen Technology Inc New (AZPN)
Aspen Technology Inc New (AZPN) 과거

Aspen Technology Inc New (AZPN)

264.33

0.00

(0.00%)

마감 14 4월 5:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	264.33	264.33	264.33	0	0	CS
4	0	0	264.33	264.33	264.33	0	0	CS
12	12.63	5.0178784267	251.7	277.37	250.31	531549	264.3958463	CS
26	32.37	13.95499224	231.96	277.37	230.815	478609	256.11463864	CS
52	53.09	25.1325506533	211.24	277.37	171.2502	344043	241.56395565	CS
156	99.46	60.3263177049	164.87	277.37	148.93	262321	216.60478565	CS
260	167.54	173.096394256	96.79	277.37	91.15	341264	171.34335082	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	264.33	0	0.00	264.33	264.33	264.33	0
1744324500	264.33	0	0.00	264.33	264.33	264.33	0
1744238100	264.33	0	0.00	264.33	264.33	264.33	0
1744151700	264.33	0	0.00	264.33	264.33	264.33	0
1744065300	264.33	0	0.00	264.33	264.33	264.33	0
1743806100	264.33	0	0.00	264.33	264.33	264.33	0
1743719700	264.33	0	0.00	264.33	264.33	264.33	0
1743633300	264.33	0	0.00	264.33	264.33	264.33	0
1743546900	264.33	0	0.00	264.33	264.33	264.33	0
1743460500	264.33	0	0.00	264.33	264.33	264.33	0
1743201300	264.33	0	0.00	264.33	264.33	264.33	0
1743114900	264.33	0	0.00	264.33	264.33	264.33	0
1743028500	264.33	0	0.00	264.33	264.33	264.33	0
1742942100	264.33	0	0.00	264.33	264.33	264.33	0
1742855700	264.33	0	0.00	264.33	264.33	264.33	0
1742596500	264.33	0	0.00	264.33	264.33	264.33	0
1742510100	264.33	0	0.00	264.33	264.33	264.33	0
1742423700	264.33	0	0.00	264.33	264.33	264.33	0
1742337300	264.33	0	0.00	264.33	264.33	264.33	0
1742250900	264.33	0	0.00	264.33	264.33	264.33	0
1741991700	264.33	0	0.00	264.33	264.33	264.33	0
1741905300	264.33	0	0.00	264.33	264.33	264.33	0
1741818900	264.33	0	0.00	264.33	264.33	264.33	0
1741732500	264.33	0.03	0.01	264.605	264.97	264.01	4242053
1741646100	264.3	-0.95	-0.36	265.14	265.145	264	3270165
1741390500	265.25	0.24	0.09	264.95999	265.93	264.82	662835
1741304100	265.01	0.05	0.02	264.77999	265.25	264.7	544261
1741217700	264.95999	0.36	0.14	264.70999	265.2	264.56	566554
1741131300	264.6	-0.4	-0.15	264.95	265.315	264.5	627991
1741044900	265	-0.25	-0.09	265.45	265.45	264.49	491363
1740785700	265.25	1.16	0.44	264.22	266.42	263.92	568845
1740699300	264.08999	0.5	0.19	263.75	264.70999	263.51	585438
1740612900	263.58999	-0.16	-0.06	263.82	264.02	263.36	1073442
1740526500	263.75	-0.05	-0.02	263.875	263.98	263.33499	629821
1740440100	263.8	-0.1	-0.04	263.87	264.35	263.52	618423
1740180900	263.89999	-0.1	-0.04	264.04	264.21499	263.76	537491
1740094500	264	-0.59	-0.22	264.7	265.14	263.93	611578
1740008100	264.58999	-0.32	-0.12	264.70999	265.29	264.45	1209660
1739921700	264.91	0.13	0.05	264.957	266.17	264.66	439755
1739576100	264.77999	-0.06	-0.02	265.075	265.18	264.64999	202608
1739489700	264.83999	-0.26	-0.10	265.1	265.1314	264.17	517136
1739403300	265.1	-0.33	-0.12	265.33999	265.995	264.25099	392513
1739316900	265.43	-0.07	-0.03	265.39999	266.7	265.365	278943
1739230500	265.5	-9.3	-3.38	268.08999	269.24	265.165	736168
1738971300	274.8	9.25	3.48	275.95	277.37	272.85	1243324
1738884900	265.55	0.3	0.11	265.58999	265.67	264.77	644885
1738798500	265.25	1.28	0.48	264.35	265.25	263.91	876375
1738712100	263.97	-0.23	-0.09	264.11	264.38	263.82	241606
1738625700	264.2	0.65	0.25	263.535	264.33	263.35	462648
1738366500	263.55	-0.95	-0.36	264.02	264.6	263.25	1046825
1738280100	264.5	0.71	0.27	263.95999	265.05	263.89	447155
1738193700	263.79	-0.21	-0.08	263.82	264.27	263.64	867734
1738107300	264	0.5	0.19	263.45	264.43	263.3	1029229
1738020900	263.5	8.34	3.27	262.7	263.95999	262.62	2946909
1737761700	255.16	-2.84	-1.10	255.95	257.645	253.34	367253
1737675300	258	0	0.00	258	258	258	0
1737588900	258	2.45	0.96	255.5	258.83999	255.235	468809
1737502500	255.55	4.03	1.60	252.39	256	252.32	393540
1737156900	251.52	0.56	0.22	251.7	251.83	250.31	193724
1737070500	250.96	0.21	0.08	250.68	251.97	249.25	330793
1736984100	250.75	0.84	0.34	251.7	252.05	250	439826
1736897700	249.91	0.85	0.34	249.3	250.765	249.3	258341
1736811300	249.06	-0.3	-0.12	248.96	250.91	248.83	496879

Aspen Technology

Ubs Etf (ch) - Platinum ...

BNP Paribas Issuance

Altius Minerals (QX)

Avidian Gold (PK)

OceanFirst Financial

Amundi Eu Mivol

Rigetti Computing

DJ Emerging Markets Meta...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관