Agree Realty Corporation【ADC-A】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
Agree Realty Corporation (ADC-A)
Agree Realty Corporation (ADC-A) 과거

Agree Realty Corporation (ADC-A)

17.12

-0.37

(-2.12%)

마감 13 4월 5:00AM

17.12

0.00

(0.00%)

시간외 거래: 5:25AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744411200	17.12	-0.37	-2.12	17.49	17.6724	17.03	13939
1744324800	17.49	-0.06	-0.34	17.49	17.66	17.35	37660
1744238400	17.55	0.53	3.11	17	17.68	17	44891
1744152000	17.02	0.03	0.18	17.14	17.3	17.0115	7680
1744065600	16.99	-0.38	-2.19	17.3	17.5	16.96	35286
1743806400	17.37	0.07	0.40	17.3	17.49	17.16	33877
1743720000	17.3	-0.15	-0.86	17.3	17.54	17.21	29248
1743633600	17.4499	0.05	0.29	17.37	17.48	17.31	18490
1743547200	17.4	0.19	1.10	17.3	17.4465	17.2	17643
1743460800	17.21	-0.08	-0.43	17.3	17.35	17.2	44500
1743201600	17.285	0.04	0.20	17.25	17.4	17.222	25778
1743115200	17.25	-0.05	-0.29	17.26	17.29	17.15	17979
1743028800	17.3	-0.07	-0.40	17.31	17.37	17.28	23001
1742942400	17.37	-0.1	-0.57	17.55	17.6	17.27	89413
1742856000	17.47	-0.26	-1.47	17.76	17.9975	17.47	27141
1742596800	17.73	-0.11	-0.62	17.76	17.88	17.73	2257
1742510400	17.84	-0.13	-0.72	17.9	18.0117	17.82	6681
1742424000	17.97	0	0.00	17.91	18.0599	17.81	5170
1742337600	17.97	-0.03	-0.17	17.87	18.06	17.82	7284
1742251200	18	0.09	0.50	17.82	18.0679	17.82	5097
1741992000	17.91	0.06	0.34	17.95	17.98	17.85	7382
1741905600	17.85	0.06	0.34	17.93	17.93	17.69	13865
1741819200	17.79	0.04	0.23	17.93	17.942	17.69	7381
1741732800	17.75	-0.11	-0.61	17.9	17.9	17.75	11907
1741646400	17.8581	-0.06	-0.34	17.91	17.98	17.7513	14667
1741390800	17.9185	0.06	0.33	17.79	17.93	17.7601	9986
1741304400	17.86	-0.06	-0.32	17.78	17.995	17.78	12487
1741218000	17.917	-0.04	-0.24	17.96	17.9718	17.83	15317
1741131600	17.96	0.11	0.62	17.91	17.96	17.8	14622
1741045200	17.85	0.1	0.56	17.85	17.94	17.7653	15863
1740786000	17.75	0.03	0.17	17.72	17.79	17.7	7446
1740699600	17.72	0.04	0.23	17.68	17.73	17.67	18369
1740613200	17.68	0	0.00	17.65	17.68	17.6	26779
1740526800	17.68	0.16	0.91	17.56	17.7	17.56	17097
1740440400	17.52	0	0.00	17.63	17.6367	17.5101	6688
1740181200	17.52	-0.03	-0.17	17.58	17.5999	17.5	5928
1740094800	17.55	0.04	0.23	17.52	17.58	17.51	20044
1740008400	17.51	-0.28	-1.57	17.78	17.8299	17.51	24951
1739922000	17.79	-0.02	-0.12	17.82	17.98	17.75	21715
1739576400	17.8118	0.01	0.07	17.87	17.9	17.7489	16372
1739490000	17.8	0.07	0.39	17.78	17.85	17.7533	16842
1739403600	17.73	0.03	0.17	17.58	17.7499	17.57	49374
1739317200	17.7	-0.06	-0.34	17.76	17.8999	17.66	13547
1739230800	17.76	0.01	0.06	17.78	17.9899	17.75	7069
1738971600	17.75	-0.16	-0.89	17.86	17.9	17.72	17359
1738885200	17.91	-0.25	-1.36	18.19	18.19	17.82	27935
1738798800	18.1575	0.26	1.44	17.98	18.26	17.9	15076
1738712400	17.9	0.05	0.28	17.91	18.34	17.86	10036
1738626000	17.85	-0.12	-0.67	17.98	17.9982	17.83	9831
1738366800	17.97	-0.07	-0.39	18.12	18.12	17.91	4690
1738280400	18.04	0.01	0.06	18	18.2599	18	7294
1738194000	18.0299	-0.09	-0.50	18.05	18.2	17.93	8906
1738107600	18.12	-0.26	-1.41	18.25	18.412	18.03	12856
1738021200	18.38	0.19	1.04	18.21	18.38	18.1518	11068
1737762000	18.19	-0.06	-0.33	18.01	18.19	18.01	1174
1737675600	18.25	0	0.00	18.25	18.25	18.25	0
1737589200	18.25	0	0.00	18.41	18.41	18.13	18353
1737502800	18.25	0.26	1.45	18.12	18.2503	18.1	17742
1737157200	17.99	0.29	1.64	17.8	17.99	17.7584	39036
1737070800	17.7	0.01	0.06	17.68	17.755	17.48	63913
1736984400	17.69	0.6	3.48	17.45	17.72	17.3	37460
1736898000	17.095	-0	-0.03	17.21	17.21	17.04	14607
1736811600	17.0996	-0.22	-1.27	17.34	17.34	17.01	33156

CSN Mineracao S.A

Airborne Security and Pr... (CE)

BNP Paribas Issuance

Vontobel Financial Produ...

Leonteq Securities

Reality Racing (CE)

Cloudia Research

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관