SS and C Technologies Holdings Inc【SSNC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
SS and C Technologies Holdings Inc (SSNC)
SS and C Technologies Holdings Inc (SSNC) 과거

SS and C Technologies Holdings Inc (SSNC)

75.52

0.78

( 1.04% )

업데이트: 03:26:35

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.16	4.36705362078	72.36	75.61	71.4	850238	73.53277454	CS
4	2.73	3.75051518066	72.79	75.61	71.4	881021	73.62892352	CS
12	13.27	21.3172690763	62.25	75.61	61.13	995555	70.03640337	CS
26	13.19	21.1615594417	62.33	75.61	59.63	991113	65.85656886	CS
52	20.21	36.5395046104	55.31	75.61	46.61	1008623	61.44667705	CS
156	4.29	6.02274322617	71.23	84.85	45.25	1210245	61.94814855	CS
260	22.94	43.6287561811	52.58	84.85	29.51	1276158	61.28727774	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726266900	74.74	1.04	1.41	74.73	74.8	74.14	930551
1726180500	73.7	0.87	1.19	73.2	73.76	72.71	856443
1726094100	72.83	-0.6	-0.82	73.11	73.11	71.4	800816
1726007700	73.43	0.71	0.98	72.72	73.55	72.31	912875
1725921300	72.72	0.62	0.86	72.36	73.055	72.185	750504
1725662100	72.1	-0.87	-1.19	73.07	73.55	71.96	1057855
1725575700	72.97	-1.11	-1.50	74.29	74.479	72.65	1235084
1725489300	74.08	0.27	0.37	73.79	74.55	73.535	875202
1725402900	73.81	-1.28	-1.70	74.31	74.94	73.48	698465
1725057300	75.09	0.94	1.27	74.5	75.1	74.08	1036031
1724970900	74.15	-0.09	-0.12	74.24	75.06	73.94	900321
1724884500	74.24	-0.04	-0.05	74.08	74.69	73.53	642241
1724798100	74.28	0.1	0.13	73.91	74.415	73.77	566718
1724711700	74.18	0.15	0.20	74.16	74.94	74.08	850725
1724452500	74.03	0.63	0.86	73.68	74.05	73.35	833082
1724366100	73.4	-0.12	-0.16	73.57	73.85	73.28	828488
1724279700	73.52	0.71	0.98	73	73.53	72.79	1524720
1724193300	72.81	-0.46	-0.63	73.16	73.16	72.67	774373
1724106900	73.27	0.58	0.80	72.79	73.27	72.52	664908
1723847700	72.69	0.29	0.40	72.03	72.6999	71.79	1068638
1723761300	72.4	1	1.40	71.69	72.71	71.61	967723
1723674900	71.4	0.34	0.48	70.85	71.42	70.44	656088
1723588500	71.06	0.53	0.75	70.86	71.39	70.12	842839
1723502100	70.53	-0.15	-0.21	70.68	70.85	70.34	913705
1723242900	70.68	0.57	0.81	70.08	70.8	69.595	915129
1723156500	70.11	0.46	0.66	69.8	70.58	69.65	859558
1723070100	69.65	0.32	0.46	70.16	70.82	69.44	1279846
1722983700	69.33	0.07	0.10	69.26	70.75	69.12	1291955
1722897300	69.26	-2.33	-3.25	69.25	70.09	68.51	1164847
1722638100	71.59	-0.58	-0.80	71.44	72.27	70.89	1242230
1722551700	72.17	-0.78	-1.07	72.92	73.55	71.34	1759323
1722465300	72.95	-0.51	-0.69	73.52	73.87	72.86	1549894
1722378900	73.46	-0.2	-0.27	73.66	73.97	72.82	1499639
1722292500	73.66	1.37	1.90	72.47	73.79	72.155	1931098
1722033300	72.29	4.27	6.28	71	73.3	70.9	2959802
1721946900	68.02	0.69	1.02	67.64	68.86	67.36	1255611
1721860500	67.33	-0.38	-0.56	67.61	68.09	67.18	905617
1721774100	67.71	0.15	0.22	67.34	68.1	67.14	504693
1721687700	67.56	1.01	1.52	66.89	67.81	66.629999	748749
1721428500	66.55	-1.07	-1.58	67.46	68.15	66.459999	1169224
1721342100	67.62	-0.82	-1.20	68.11	69.49	67.48	715989
1721255700	68.44	0.99	1.47	67.34	68.67	67.16	1508117
1721169300	67.45	0.92	1.38	66.989999	67.64	66.75	1020507
1721082900	66.53	1.22	1.87	65.22	66.81	65	1213746
1720823700	65.31	2.44	3.88	62.89	65.665	62.89	1791986
1720737300	62.87	1.39	2.26	61.73	63.005	61.5	1173319
1720650900	61.48	0.06	0.10	61.44	61.84	61.13	593383
1720564500	61.42	-0.58	-0.94	62.31	62.31	61.33	594433
1720478100	62	-0.21	-0.34	62.42	62.44	61.97	520844
1720218900	62.21	-0.55	-0.88	62.75	62.865	61.9	413253
1720040640	62.76	0.29	0.46	62.74	63.13	62.47	323504
1719959700	62.47	0.16	0.26	62.17	62.49	62.06	591142
1719873300	62.31	0.13	0.21	62.53	62.87	61.95	874539
1719614100	62.18	0	0.00	62.18	62.18	62.18	0
1719527700	62.18	0.09	0.14	62.29	62.38	61.72	674753
1719441300	62.09	-0.84	-1.33	62.47	62.59	61.67	739094
1719354900	62.93	-0.2	-0.32	63.13	63.37	62.09	964886
1719268500	63.13	0.88	1.41	62.25	63.49	62.18	807555
1719009300	62.25	0.1	0.16	62.05	62.415	61.74	1527815
1718922900	62.15	0.27	0.44	61.64	62.24	61.34	829905
1718750100	61.88	0.55	0.90	61.35	61.91	61.18	820808
1718663700	61.33	0.64	1.05	60.69	61.35	60.265	814417

SS and C Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관