Associated Capital Group Inc【AC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Associated Capital Group Inc (AC)
Associated Capital Group Inc (AC) 과거

Associated Capital Group Inc (AC)

39.08

0.48

( 1.24% )

업데이트: 23:53:16

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	0.0255950857435	39.07	40.52	37.5	5716	39.1276087	CS
4	3.29	9.19251187483	35.79	41.45	34.9875	5325	37.39906839	CS
12	3.04	8.43507214206	36.04	41.45	32.64	4517	36.29235789	CS
26	6.7	20.6917850525	32.38	43.8476	31.94	6045	36.52923613	CS
52	6.4	19.5838433293	32.68	43.8476	28.5801	6193	34.43341728	CS
156	1.56	4.15778251599	37.52	44.5	28.5801	7872	36.46563433	CS
260	-5.52	-12.3766816143	44.6	47.5	24.33	10178	36.58886513	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740094800	38.6	-0.3	-0.77	38.56	40.06	38.56	3068
1740008400	38.9	-0.53	-1.34	38.92	39.3	38.28	3903
1739922000	39.43	0.21	0.54	38.35	39.818	38.1701	4947
1739576400	39.22	-0.72	-1.80	39.07	40.52	37.5	10944
1739490000	39.94	2.35	6.25	37.64	41.45	37.1949	7413
1739403600	37.59	-0.11	-0.29	37.41	38.35	36.12	4051
1739317200	37.7	-0.65	-1.69	37.8	39.4	37.2	9203
1739230800	38.35	1.9	5.21	36.34	38.35	36.34	5358
1738971600	36.45	-0.39	-1.06	36.8	36.8	36.45	4822
1738885200	36.84	0.34	0.93	36.1	37.11	36.1	1805
1738798800	36.5	0.55	1.53	36.08	36.83	36.08	2960
1738712400	35.95	-0.08	-0.22	36.04	36.15	34.9875	11546
1738626000	36.03	-0.54	-1.48	35.87	36.28	35.46	3586
1738366800	36.57	0.31	0.85	35.65	36.57	35.65	2461
1738280400	36.26	-0.06	-0.17	35.86	36.89	35.86	3050
1738194000	36.32	0.2	0.55	35.7	36.32	35.7	4188
1738107600	36.12	0.27	0.75	35.87	36.5	35.87	4264
1738021200	35.85	0.1	0.28	36	36.77	35.8	8284
1737762000	35.75	0.97	2.79	35.79	36.6	35.75	5327
1737675600	34.78	0	0.00	34.78	34.78	34.78	0
1737589200	34.78	-0.75	-2.11	35.64	35.64	34.78	8912
1737502800	35.53	-0.65	-1.80	35.05	37.9	35.05	4812
1737157200	36.18	0.92	2.61	35.45	36.19	35.11	5983
1737070800	35.26	0.02	0.06	35.69	36.15	34.25	6235
1736984400	35.24	0.74	2.14	35.28	35.89	35.08	2620
1736898000	34.5	-0.41	-1.17	34.91	35.42	34.445	7632
1736811600	34.91	0.57	1.67	33.89	35.1	32.759999	5236
1736552400	34.3363	-0.86	-2.45	34.61	34.61	32.64	3144
1736379600	35.2	-0.15	-0.42	34.81	35.505	34.4	3909
1736293200	35.35	0.03	0.08	35.35	35.35	34.64	932
1736206800	35.32	0.14	0.40	35.08	35.4	35.0048	1821
1735947600	35.18	0.2	0.57	34.94	35.84	34.9	2470
1735861200	34.9801	0.72	2.10	35.27	35.27	34.77	2351
1735688400	34.2595	-1.1	-3.11	35.12	35.35	34.2595	905
1735602000	35.36	0.37	1.06	34.86	36.2	34.37	1800
1735342800	34.99	-0.37	-1.05	35.5	35.5	34.5	943
1735256400	35.36	0	0.00	34.94	36.345	34.94	916
1735077840	35.36	-0.45	-1.26	35.88	35.88	35.36	1562
1734997200	35.81	0.36	1.02	34.57	35.8805	34.57	3219
1734738000	35.45	0.44	1.26	33.6	35.45	33.6	5806
1734651600	35.01	-0.75	-2.10	33.409999	35.49	33.409999	5753
1734565200	35.76	-0.92	-2.51	35.83	38.4684	35.76	5760
1734478800	36.68	-0.06	-0.16	35.67	36.68	35.67	2535
1734392400	36.74	-0.59	-1.58	37.43	37.43	35.798	1416
1734133200	37.33	0.36	0.97	37.01	37.4	36.092	3764
1734046800	36.97	0.99	2.75	35.86	36.97	35.86	3962
1733960400	35.98	0.03	0.08	35.94	36.25	35.94	1127
1733874000	35.95	-0.34	-0.94	36.36	36.42	35.56	2033
1733787600	36.29	-0.2	-0.55	36.62	36.9	35.86	887
1733528400	36.49	0.32	0.88	35.88	36.87	35.88	1469
1733442000	36.17	0.95	2.70	34.97	36.6411	34.26	8496
1733355600	35.22	0.1	0.28	34.98	35.5	33.6	15669
1733269200	35.12	-0.89	-2.47	36.03	36.8098	35.12	8048
1733182800	36.01	-0.28	-0.77	36.35	37	35.8399	4809
1732917840	36.29	0.1	0.28	36.04	36.69	35.79	5788
1732750800	36.19	-1.31	-3.49	37.76	37.76	36.12	9435
1732664400	37.5	1.25	3.45	36.41	37.5	35.65	20264
1732578000	36.25	-0.17	-0.47	36.65	36.7	35.8684	4234
1732318800	36.42	-0.21	-0.57	36.8	36.8	36.36	5032
1732232400	36.63	0.3	0.83	36.36	37.35	35.55	34049

Associated Capital

BNP Paribas Issuance

Inmosupa Socimi

Cielo Waste Solutions (PK)

Johnson Controls

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관