Advance Auto Parts【AAP】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
NYSE
Advance Auto Parts (AAP)
Advance Auto Parts (AAP) 과거

Advance Auto Parts (AAP)

42.34

-0.26

( -0.61% )

업데이트: 03:23:54

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.05	0.118231260345	42.29	44.88	41.0104	2479577	42.91026259	CS
4	5.09	13.6644295302	37.25	45.4531	37.25	3013315	40.35073174	CS
12	3.75	9.71754340503	38.59	45.4531	35.59	2868868	39.46419039	CS
26	-28.04	-39.8408638818	70.38	71.09	35.59	2329806	46.23149792	CS
52	-11.78	-21.7664449372	54.12	88.56	35.59	2074325	56.3176576	CS
156	-186.825	-81.5242292671	229.165	244.55	35.59	1639039	91.51764589	CS
260	-112.91	-72.7278582931	155.25	244.55	35.59	1337660	110.01855083	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733182800	42.6	1.25	3.02	41.98	43.28	41.41	2769164
1732917840	41.35	-3.09	-6.95	44.03	44.06	41.0104	2818168
1732750800	44.44	0.6	1.37	44.1	44.88	43.31	2049298
1732664400	43.84	0.42	0.97	42.29	43.93	42.22	2281679
1732578000	43.42	2.63	6.45	41.62	43.74	41.3975	3269320
1732318800	40.79	2.1	5.43	38.7	40.88	38.68	2574079
1732232400	38.69	0.06	0.16	38.63	38.9789	38.19	2345977
1732146000	38.63	0.13	0.34	38.89	39.55	37.96	2440524
1732059600	38.5	-1.59	-3.97	39.34	39.62	38.11	2509550
1731973200	40.09	2.4	6.37	37.56	40.19	37.55	3316477
1731714000	37.69	-3.51	-8.52	40.27	41.12	37.41	5899112
1731627600	41.2	0.26	0.64	43.65	45.4531	41.09	8456376
1731541200	40.94	1.03	2.58	40.29	41.46	40.07	3289411
1731454800	39.91	-0.63	-1.55	40	40.5495	39.5375	2169487
1731368400	40.54	2.64	6.97	38.01	40.6	38.01	2891839
1731109200	37.9	-1.08	-2.77	38.57	38.735	37.31	2831943
1731022800	38.98	0.14	0.36	39	39.27	38.53	1663249
1730936400	38.84	0.68	1.78	38.78	39.33	37.88	1932864
1730850000	38.16	0.71	1.90	37.25	38.41	37.25	1744469
1730763600	37.45	1.2	3.31	36.35	38.94	36.315	3402619
1730500800	36.25	0.56	1.57	35.8	36.41	35.61	2745155
1730414400	35.69	-0.26	-0.72	36	36.15	35.59	2377272
1730328000	35.95	0.1	0.28	36.08	37.105	35.77	2762847
1730241600	35.85	-1.24	-3.34	36.85	37.09	35.83	3069955
1730155200	37.09	0.35	0.95	36.86	37.82	36.75	2726600
1729896000	36.74	-0.54	-1.45	37.46	37.56	36.6715	1903771
1729809600	37.28	-0.57	-1.51	37.64	38.148	36.9	2267621
1729723200	37.85	-0.9	-2.32	38.74	38.8499	37.05	2703319
1729636800	38.75	-2.23	-5.44	40.38	40.5095	38.74	2962738
1729550400	40.98	1.16	2.91	39.83	41.155	39.7	2577411
1729291200	39.82	0.44	1.12	39.81	40.46	39.57	1306671
1729204800	39.38	0.76	1.97	38.39	39.48	38.243	2167621
1729118400	38.62	-0.85	-2.15	39.93	39.93	38.58	2681819
1729032000	39.47	0	0.00	40.4	41.42	39.3	4159218
1728945600	39.47	1.94	5.17	37.59	39.5	37.4	2882005
1728686400	37.53	0.13	0.35	37.1	37.83	37.04	1772248
1728600000	37.4	-1.04	-2.71	38.16	38.36	37.245	2051260
1728513600	38.44	-0.41	-1.06	39.02	39.45	38.01	3436759
1728427200	38.85	-0.24	-0.61	38.7	39.23	38.3	1833784
1728340800	39.09	0.4	1.03	38.88	39.92	38.49	2869212
1728081600	38.69	-0.2	-0.51	39.4	39.85	37.05	5147978
1727995200	38.89	1.72	4.63	36.95	39.24	36.4	4838698
1727908800	37.17	-0.61	-1.61	37.81	38.32	37.0775	2506047
1727822400	37.78	-1.21	-3.10	38.5	38.7343	37.52	3039804
1727736000	38.99	-2.39	-5.78	41	41.18	38.89	3226108
1727476800	41.38	1.15	2.86	40.83	42.49	40.83	2781450
1727390400	40.23	0.63	1.59	39.89	40.9	39.8814	2934718
1727304000	39.6	-1.31	-3.20	40.96	40.96	39.17	2149625
1727217600	40.91	0.34	0.84	40.6	41.26	40.25	1987543
1727131200	40.57	-0.42	-1.02	41.01	41.0542	39.96	1898422
1726872000	40.99	-1.44	-3.39	42.29	42.65	40.73	2855840
1726785600	42.43	0.36	0.86	43.05	43.39	41.88	1878381
1726699200	42.07	0.74	1.79	41.43	42.9	41.1405	4278808
1726612800	41.33	0.19	0.46	41.63	41.74	40.73	4959652
1726526400	41.14	-0.29	-0.70	41.8	41.98	40.365	2506001
1726267200	41.43	1.95	4.94	40	41.51	39.865	2858090
1726180800	39.48	0.71	1.83	38.79	39.52	38.31	1713399
1726094400	38.77	0.24	0.62	38.5	38.9	37.51	3157623
1726008000	38.53	-0.19	-0.49	38.59	39.47	38.11	2632111
1725921600	38.72	-1.04	-2.62	39.8	40.37	38.62	3267443
1725662400	39.76	-0.7	-1.73	40.37	41.19	39.53	4032279
1725576000	40.46	-1.96	-4.62	42.5	42.67	40.305	3699646
1725489600	42.42	-1.3	-2.97	43.56	43.76	41.94	3119834
1725403200	43.72	-1.59	-3.51	44.5	45.2	43.7	2559637

Advance Auto Parts

Spire Healthcare

Hummingbird Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관