Science Applications International Corporation【SAIC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Science Applications International Corporation (SAIC)
Science Applications International Corporation (SAIC) 과거

Science Applications International Corporation (SAIC)

98.79

-1.77

(-1.76%)

마감 01 3월 6:00AM

98.79

-0.05

(-0.05%)

시간외 거래: 9:04AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.3	-3.23244196297	102.09	102.49	95.86	803265	99.33409735	CS
4	-9.7	-8.94091621348	108.49	109.2295	95.86	672515	102.78960143	CS
12	-22.42	-18.4968236944	121.21	121.42	95.86	606779	109.19781547	CS
26	-29.64	-23.0787199253	128.43	156.34	95.86	469080	119.97017213	CS
52	-43.8	-30.7174416158	142.59	156.34	95.86	392217	122.04142058	CS
156	-43.8	-30.7174416158	142.59	156.34	95.86	392217	122.04142058	CS
260	-43.8	-30.7174416158	142.59	156.34	95.86	392217	122.04142058	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785700	98.79	-1.77	-1.76	99.55	99.995	95.59	925698
1740699300	100.56	-0.23	-0.23	100.68	101.89	100.29	570013
1740612900	100.79	0.15	0.15	100.23	101.27	99.025	406425
1740526500	100.64	1.76	1.78	98.77	102.49	98.25	714953
1740440100	98.88	1.04	1.06	98.72	99.59	95.86	1201463
1740180900	97.84	-4.95	-4.82	102.09	102.09	96.79	1123470
1740094500	102.79	-0.51	-0.49	102.57	103.26	101	457905
1740008100	103.3	0.17	0.16	101.81	105	101.81	618581
1739921700	103.13	2.2	2.18	102.12	103.817	101.61	657969
1739576100	100.93	0.71	0.71	100.35	102.69	99.99	808147
1739489700	100.22	-3.71	-3.57	103.79	104.73	99.32	1052836
1739403300	103.93	-1.17	-1.11	104.21	106.14	103.61	562848
1739316900	105.1	-0.54	-0.51	105.43	105.48	102.75	740587
1739230500	105.64	0.08	0.07	105.93	106.92	105.14	572345
1738971300	105.565	-0.6	-0.56	105.95	107	104.41	755052
1738884900	106.16	-0.87	-0.81	106.81	107.09	103.9	626398
1738798500	107.03	-0.86	-0.80	108.89	108.89	106.45	455651
1738712100	107.89	0.41	0.38	107.5	108.8	106.62	443940
1738625700	107.48	-0.8	-0.74	107.04	108.85	105.505	477175
1738366500	108.28	-0.98	-0.90	108.49	109.2295	104.915	532034
1738280100	109.26	2.64	2.48	106.79	109.43	106.19	598231
1738193700	106.62	0.73	0.69	105.89	107.45	105.45	700205
1738107300	105.89	-4.6	-4.16	110.26	111.31	104.36	822275
1738020900	110.49	1.53	1.40	109.93	112.08	109.4201	506430
1737761700	108.96	-10.8	-9.02	110.64	111.73	107.59	877746
1737675300	119.76	0	0.00	119.76	119.76	119.76	0
1737588900	119.76	-0.06	-0.05	119.49	121.42	119.37	1084451
1737502500	119.82	3.95	3.41	116.39	120.07	116.03	474394
1737156900	115.87	-0.79	-0.68	116.71	117.3	115.66	359736
1737070500	116.66	0.59	0.51	116.05	117.43	115.495	331528
1736984100	116.07	-0.58	-0.50	117.82	118.05	114.75	454654
1736897700	116.65	-1.61	-1.36	117.69	118.11	115.3	464460
1736811300	118.26	2.12	1.83	115.7	118.35	114.54	451984
1736552100	116.14	2.38	2.09	113.3	117.4798	112.85	606407
1736379300	113.76	-0.19	-0.17	112.86	113.86	110.72	545689
1736292900	113.95	0.13	0.11	113.34	115.02	112.7518	433421
1736206500	113.82	-0.36	-0.32	114.43	115.97	113.71	434615
1735947300	114.18	2.03	1.81	111.49	114.36	111.49	353524
1735860900	112.15	0.37	0.33	110.88	113.7	110.88	312740
1735688100	111.78	0.97	0.88	111.46	111.8	110.71	268988
1735601700	110.81	-0.33	-0.30	110.48	111.59	109.5	240366
1735342500	111.14	-0.52	-0.47	110.83	112.42	110.255	196051
1735256100	111.66	0.4	0.36	111.01	112.42	110.98	255835
1735077840	111.26	-0.06	-0.05	111.36	111.49	110.64	167293
1734996900	111.32	-0.1	-0.09	111.42	111.835	109.87	446470
1734737700	111.42	1.31	1.19	109.92	112.17	109.87	1878103
1734651300	110.11	-1.01	-0.91	111.73	112.58	108.9	690464
1734564900	111.12	-3.26	-2.85	114.46	114.95	110.605	713741
1734478500	114.38	-0.24	-0.21	113.66	114.51	112.93	511983
1734392100	114.62	1.56	1.38	112.59	114.73	112.59	450298
1734132900	113.06	-0.45	-0.40	113.7	114.875	112.36	441289
1734046500	113.51	0.04	0.04	113.54	114.97	112.01	549732
1733960100	113.47	-2.49	-2.15	116.36	116.5	111.34	1135424
1733873700	115.96	-0.11	-0.09	116.25	117.19	114.19	667746
1733787300	116.07	-1.99	-1.69	119.2	119.2	115.92	761726
1733528100	118.06	-2.72	-2.25	121.21	121.215	117.05	800283
1733441700	120.78	-3.13	-2.53	132.5	133	120.38	1047052
1733355300	123.91	0.9	0.73	122.43	124.59	121.97	451108
1733268900	123.01	-1.35	-1.09	124.91	125	121.95	398641
1733182500	124.36	0.11	0.09	123.73	124.91	122.3	393775

Science Applications

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관