Enterprise Financial Services Corporation【EFSC】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
Enterprise Financial Services Corporation (EFSC)
Enterprise Financial Services Corporation (EFSC) 과거

Enterprise Financial Services Corporation (EFSC)

57.76

0.97

(1.71%)

마감 18 1월 6:00AM

57.76

0.01

(0.02%)

시간외 거래: 7:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.08	5.63277249451	54.68	58.62	53.35	135583	55.71345761	CS
4	2.54	4.59978268743	55.22	58.62	53.35	148557	56.03002423	CS
12	4.78	9.02227255568	52.98	63.13	51.31	168927	57.96976768	CS
26	11.27	24.2417724242	46.49	63.13	45.39	163386	54.28789403	CS
52	16.27	39.2142684984	41.49	63.13	37.27	147890	47.9685244	CS
156	7.88	15.797914996	49.88	63.13	32.97	142138	45.89292934	CS
260	9.03	18.530679253	48.73	63.13	21.7003	138774	43.58724761	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	57.76	0.97	1.71	57.16	57.825	56.715	149087
1737070500	56.79	-0.98	-1.70	57.44	57.55	55.8	123468
1736984100	57.77	1.2	2.12	58.34	58.62	57.06	112538
1736897700	56.57	1.97	3.61	55.12	56.59	54.95	111410
1736811300	54.6	0.52	0.96	53.49	54.61	53.44	153989
1736552100	54.08	-1.57	-2.82	54.68	54.88	53.35	176512
1736379300	55.65	0.53	0.96	54.62	55.885	53.89	165041
1736292900	55.12	-0.51	-0.92	55.7	55.98	54.59	146738
1736206500	55.63	-0.26	-0.47	55.87	56.54	55.26	158114
1735947300	55.89	0.43	0.78	55.63	56.03	54.74	165063
1735860900	55.46	-0.94	-1.67	56.72	57.06	55.27	148420
1735688100	56.4	0.02	0.04	56.78	57.27	56.17	109809
1735601700	56.38	0.07	0.12	56.05	56.68	55.74	95498
1735342500	56.31	-0.89	-1.56	56.73	57.19	55.67	81872
1735256100	57.2	0.4	0.70	56.31	57.24	56.21	70408
1735077840	56.8	0.3	0.53	56.45	56.84	56.19	75061
1734996900	56.5	-0.09	-0.16	56.31	56.81	55.99	99544
1734737700	56.59	0.77	1.38	55.22	57.3	55.21	531989
1734651300	55.82	0.23	0.41	56.4	57.49	55.29	215118
1734564900	55.59	-2.78	-4.76	58.9	59.115	55.01	216750
1734478500	58.37	-1.32	-2.21	59.58	59.965	58.14	132551
1734392100	59.69	0.48	0.81	58.94	59.8782	58.6	110772
1734132900	59.21	-0.33	-0.55	59.37	59.52	58.9	194800
1734046500	59.54	-0.82	-1.36	60.29	60.915	59.37	133710
1733960100	60.36	0.67	1.12	60.43	60.92	59.81	142528
1733873700	59.69	0.32	0.54	59.27	60.47	58.745	110038
1733787300	59.37	-0.82	-1.36	60.11	60.5	59.32	96708
1733528100	60.19	0.2	0.33	60.5	60.96	59.37	92430
1733441700	59.99	0.06	0.10	60.17	60.99	59.9	100013
1733355300	59.93	0.91	1.54	58.88	60.05	58.88	112902
1733268900	59.02	-0.86	-1.44	59.94	60.26	58.71	156910
1733182500	59.88	-0.71	-1.17	60.5	60.5	59.59	190679
1732917840	60.59	-0.25	-0.41	61.49	61.685	60.09	142335
1732750500	60.84	-0.21	-0.34	61.66	61.85	60.58	144031
1732664100	61.05	-0.33	-0.54	60.88	61.445	60.46	257252
1732577700	61.38	0.64	1.05	61.46	63.13	60.95	292572
1732318500	60.74	0.97	1.62	59.9	60.81	59.405	264968
1732232100	59.77	1	1.70	59.29	60.72	59.27	234418
1732145700	58.77	-0.05	-0.09	58.52	58.77	57.54	114616
1732059300	58.82	0.24	0.41	57.66	58.88	57.66	104465
1731972900	58.58	-0.25	-0.42	58.91	58.91	58.255	136683
1731713700	58.83	-0.25	-0.42	59.4	59.6	58.1	127178
1731627300	59.08	-0.47	-0.79	59.66	60.05	58.7	134608
1731540900	59.55	-0.29	-0.48	60.49	61.085	59.27	173628
1731454500	59.84	-0.35	-0.58	60.04	61.01	59.4501	186415
1731368100	60.19	1.91	3.28	59.5	60.8841	58.935	167955
1731108900	58.28	0.4	0.69	58.25	58.49	57.5241	180011
1731022500	57.88	-3.29	-5.38	60.55	60.68	57.625	290553
1730936100	61.17	7.76	14.53	55	61.68	55	830627
1730849700	53.41	0.98	1.87	52.47	53.465	51.87	156643
1730763300	52.43	-0.26	-0.49	52.2	52.75	51.52	94501
1730500500	52.69	-0.03	-0.06	53.05	53.23	52.45	141151
1730414100	52.72	-1.07	-1.99	53.65	54.01	52.555	228760
1730327700	53.79	0.86	1.62	52.75	54.815	52.75	136199
1730241300	52.93	-0.39	-0.73	52.91	53.21	52.6316	100044
1730154900	53.32	1.65	3.19	52.1	53.55	52.07	95945
1729895700	51.67	-1.43	-2.69	52.98	53.07	51.31	96951
1729809300	53.1	0.1	0.19	52.98	53.36	52.11	131367
1729722900	53	0.02	0.04	53.18	54.07	52.4	162342
1729636500	52.98	1.44	2.79	53.25	53.465	52.12	203949
1729550100	51.54	-1.54	-2.90	53.06	53.06	51.3	210681
1729290900	53.08	-0.77	-1.43	53.93	54	52.88	133069

Enterprise Financial Ser...

DJ Arabia Titans 50

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관