Esquire Financial Holdings Inc【ESQ】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
Esquire Financial Holdings Inc (ESQ)
Esquire Financial Holdings Inc (ESQ) 과거

Esquire Financial Holdings Inc (ESQ)

79.68

0.71

( 0.90% )

업데이트: 05:34:19

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.18	-4.98449797281	83.86	86.15	78.48	47453	82.88225835	CS
4	-2.21	-2.69874221517	81.89	90.18	78.48	102547	85.79580623	CS
12	2.03	2.61429491307	77.65	90.18	76	77118	83.04954864	CS
26	18.11	29.4136754913	61.57	90.18	58.6901	48687	78.25958764	CS
52	29.58	59.0419161677	50.1	90.18	44.4	41833	66.14726346	CS
156	46.77	142.114858706	32.91	90.18	31.81	34234	51.29482093	CS
260	55.97	236.060733868	23.71	90.18	10.83	30526	41.61309403	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	78.97	-2.93	-3.58	82.68	82.9	78.91	50969
1740094500	81.9	-3.77	-4.40	84.22	86.15	81.62	48837
1740008100	85.67	0.08	0.09	84.93	85.94	84.7701	45802
1739921700	85.59	1.81	2.16	83.86	85.61	83.86	44203
1739576100	83.78	-1.53	-1.79	85.41	86.29	83.7	53219
1739489700	85.31	1.74	2.08	83.42	85.34	83.27	54536
1739403300	83.57	-1.74	-2.04	84.85	84.85	82.52	48996
1739316900	85.31	0.82	0.97	83.61	85.72	83.26	52937
1739230500	84.49	-0.83	-0.97	85.37	86.82	84.48	59733
1738971300	85.32	-2.68	-3.05	87.77	87.93	85.32	43273
1738884900	88	1	1.15	87.4	88	85.5	76298
1738798500	87	-0.19	-0.22	87.36	88.07	86.6567	74209
1738712100	87.19	1.37	1.60	85.56	87.2	85.34	48620
1738625700	85.82	-3.55	-3.97	86.945	88.01	85.68	173534
1738366500	89.37	1.95	2.23	87.87	90.18	87.5	104254
1738280100	87.42	2.15	2.52	85.91	89.385	85.33	311074
1738193700	85.27	-0.55	-0.64	85.69	88.2825	84.12	335417
1738107300	85.82	1.56	1.85	83.88	85.92	81.1028	246407
1738020900	84.26	1.99	2.42	81.89	84.76	81.4	76070
1737761700	82.27	-6.73	-7.56	84.6	85.22	82	89426
1737675300	89	0	0.00	89	89	89	0
1737588900	89	1.06	1.21	87.82	89.17	87.09	78413
1737502500	87.94	1.1	1.27	87.4	90	87.4	112927
1737156900	86.84	2.57	3.05	84.94	86.875	83.7231	138519
1737070500	84.27	1.03	1.24	83.03	84.41	82.67	72132
1736984100	83.24	3	3.74	81.43	83.36	81.37	56105
1736897700	80.24	1.37	1.74	79.21	81	79.0137	48828
1736811300	78.87	0.67	0.86	77.5	79.24	77.5	42276
1736552100	78.2	-2.8	-3.46	81.41	81.41	76.965	68475
1736379300	81	0.5	0.62	80.65	82.56	80.27	57743
1736292900	80.5	1.67	2.12	79.55	80.78	79.49	102340
1736206500	78.83	-0.7	-0.88	79.48	79.7	78.595	33345
1735947300	79.53	1.43	1.83	78.5	79.95	77.155	99181
1735860900	78.1	-1.4	-1.76	79.08	80.655	76.99	49703
1735688100	79.5	-0.44	-0.55	80.46	81.68	79.49	53642
1735601700	79.94	1.16	1.47	78.73	80.28	77.51	31064
1735342500	78.78	-1.19	-1.49	79.89	79.89	77.98	50079
1735256100	79.97	0.84	1.06	78.99	80.13	78.635	22066
1735077840	79.13	0.16	0.20	79.17	80.4	78.51	26602
1734996900	78.97	0.36	0.46	78.6	79.63	77.84	37667
1734737700	78.61	1.11	1.43	77.95	79.46	77.5	80979
1734651300	77.5	-1.43	-1.81	79.5	79.5	76.25	106096
1734564900	78.93	1.18	1.52	80.61	80.61	77.405	234743
1734478500	77.75	-1.01	-1.28	78.49	78.49	77.15	44206
1734392100	78.76	1.59	2.06	77.88	79.7399	77.7912	22230
1734132900	77.17	-1.34	-1.71	78.33	78.47	77.15	28509
1734046500	78.51	0.05	0.06	78.14	79.26	77.275	55203
1733960100	78.46	-1.16	-1.46	79.94	80.63	78.37	44743
1733873700	79.62	2.92	3.81	76	80.89	76	53548
1733787300	76.7	-1.16	-1.49	77.6	78.645	76.7	24669
1733528100	77.86	-1.61	-2.03	80.22	80.27	77.419	22126
1733441700	79.47	0.57	0.72	79.09	80.79	78.5	59332
1733355300	78.9	0.98	1.26	78.79	79.25	77.53	40770
1733268900	77.92	-0.4	-0.51	77.05	79.35	77.05	59859
1733182500	78.32	0.63	0.81	77.65	79.39	76.43	68452
1732917840	77.69	-0.81	-1.03	78.3	78.3	76.24	41985
1732750500	78.5	1.26	1.63	77.52	80	77.52	55647
1732664100	77.24	-0.23	-0.30	77.72	78	74.694	41034
1732577700	77.47	0.97	1.27	77.51	79.76	77.47	61128

Esquire Financial

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관