Safety Insurance Group Inc【SAFT】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
Safety Insurance Group Inc (SAFT)
Safety Insurance Group Inc (SAFT) 과거

Safety Insurance Group Inc (SAFT)

77.96

-0.82

(-1.04%)

마감 18 2월 6:00AM

77.96

-0.015

(-0.02%)

시간외 거래: 6:06AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.03	-1.3039625269	78.99	79.63	77.27	43593	78.03669349	CS
4	-2.32	-2.8898854011	80.28	80.9124	76.47	39999	78.60030813	CS
12	-6.73	-7.9466288818	84.69	89.33	76.47	55566	82.23229869	CS
26	-1.46	-1.83832787711	79.42	90	76.47	49919	82.67832126	CS
52	-5.79	-6.91343283582	83.75	90	73.3768	51642	81.56180328	CS
156	-8.35	-9.67442938246	86.31	99.75	65.78	60848	81.33865072	CS
260	-16.14	-17.1519659936	94.1	99.75	65.45	62613	80.28953554	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	77.96	-0.82	-1.04	78.82	79.46	77.69	24127
1739489700	78.78	1.29	1.66	77.94	78.87	77.27	33185
1739403300	77.49	-1.23	-1.56	77.77	78.7	77.49	38222
1739316900	78.72	0.98	1.26	77.64	78.93	77.28	28689
1739230500	77.74	-0.34	-0.44	77.97	78.97	77.52	83761
1738971300	78.08	-1.2	-1.51	78.99	79.63	77.995	34107
1738884900	79.28	0.01	0.01	79.39	79.82	78.78	27125
1738798500	79.27	1.2	1.54	77.96	79.31	76.5969	30546
1738712100	78.07	-0.26	-0.33	77.76	78.6299	77.76	33822
1738625700	78.33	-0.68	-0.86	77.75	78.7899	77.21	35426
1738366500	79.01	-0.5	-0.63	79.37	79.88	78.52	46773
1738280100	79.51	0.54	0.68	79.33	79.74	78.9	43948
1738193700	78.97	0.43	0.55	78.22	79.44	78.02	28263
1738107300	78.54	-1.3	-1.63	79.5	79.5	78.405	31810
1738020900	79.84	2.37	3.06	77.75	80.18	77.64	66470
1737761700	77.47	0.41	0.53	76.65	77.47	76.47	35540
1737675300	77.06	0	0.00	77.06	77.06	77.06	0
1737588900	77.06	-2.53	-3.18	79.11	79.25	77.06	44859
1737502500	79.59	0.23	0.29	79.91	80.9124	79.53	51457
1737156900	79.36	-0.61	-0.76	80.28	80.8	79.21	25976
1737070500	79.97	0.24	0.30	79.66	80.3	79.15	27082
1736984100	79.73	0.43	0.54	79.92	80.36	79.34	34861
1736897700	79.3	1.24	1.58	78.35	79.3	77.89	35131
1736811300	78.065	0.16	0.20	77.58	78.88	77.58	43013
1736552100	77.91	-2.41	-3.00	79.26	79.26	76.8101	67353
1736379300	80.32	0.01	0.01	79.95	80.47	78.2	48637
1736292900	80.31	-0.25	-0.31	80.81	81.265	79.78	41775
1736206500	80.56	-1.9	-2.30	82.19	82.57	80.3	47625
1735947300	82.46	-0.07	-0.08	82.79	83.09	82.175	48063
1735860900	82.525	0.13	0.15	82.55	82.725	81.6301	57756
1735688100	82.4	0.27	0.33	82.83	82.89	81.96	43709
1735601700	82.13	0.17	0.21	81.46	82.48	81.02	34238
1735342500	81.96	-0.34	-0.41	82.08	82.33	81.225	91439
1735256100	82.3	0.42	0.51	81.72	82.51	80.865	36275
1735077840	81.88	0.61	0.75	80.96	81.9	80.94	26020
1734996900	81.27	-0.85	-1.04	81.47	81.9	80.74	60709
1734737700	82.12	0.02	0.02	81.21	83.135	81.21	194118
1734651300	82.1	0.2	0.24	81.96	82.9371	81.81	57995
1734564900	81.9	-1.48	-1.78	83.13	84.28	81.865	104478
1734478500	83.38	-0.27	-0.32	83.18	83.44	82.72	51953
1734392100	83.65	-0.06	-0.07	83.34	84.04	83.14	33874
1734132900	83.71	0.19	0.23	83.63	84.27	83.15	27364
1734046500	83.52	-1.09	-1.29	84.8	85.115	83.5	38424
1733960100	84.61	0.59	0.70	84.4	85.07	83.68	127591
1733873700	84.02	-1.18	-1.38	85	85	83.68	52470
1733787300	85.195	-1.08	-1.25	86.6	87.28	84.9	55810
1733528100	86.27	-0.86	-0.99	87.3	87.38	85.53	37614
1733441700	87.13	1.04	1.21	86.42	89.33	86.42	70223
1733355300	86.09	1.21	1.43	85.16	86.16	84.365	51133
1733268900	84.88	-0.66	-0.77	85.76	85.76	84	54357
1733182500	85.54	-0.3	-0.35	85.18	85.77	84.0442	70582
1732917840	85.84	0.62	0.73	85.58	86.36	85.14	31859
1732750500	85.22	-0.76	-0.88	86.12	87.06	85.18	49302
1732664100	85.98	0.09	0.10	85.51	86.39	84.61	178474
1732577700	85.89	1.03	1.21	85.3	86.6	85.21	145361
1732318500	84.86	0.09	0.11	84.69	85.9	84.69	79730
1732232100	84.77	1.11	1.33	84	85.36	83.67	54953
1732145700	83.66	-0.32	-0.38	83.66	83.82	82.04	98495
1732059300	83.975	-0.86	-1.01	84.04	84.5925	82.88	62376
1731972900	84.83	-0.03	-0.04	85.07	85.46	84.05	47621

Safety Insurance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관