Ally Financial Inc【ALLY】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
Ally Financial Inc (ALLY)
Ally Financial Inc (ALLY) 과거

Ally Financial Inc (ALLY)

35.53

-0.04

(-0.11%)

마감 21 11월 6:00AM

35.80

0.27

( 0.76% )

시간외 단일가: 11:10PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.0149	-2.75676424491	36.8149	36.8149	35.04	2950721	35.91025553	CS
4	1.35	3.91872278665	34.45	38.3111	34.06	2810094	36.14838494	CS
12	-6.96	-16.2768942937	42.76	43.22	31.95	4169610	35.41418551	CS
26	-3.48	-8.85947046843	39.28	45.46	31.95	3241389	37.66777215	CS
52	8.39	30.609266691	27.41	45.46	26.5	3550111	36.64800344	CS
156	-12.75	-26.2615859938	48.55	53.83	21.585	4312710	33.20770043	CS
260	4.92	15.932642487	30.88	56.61	10.22	4457376	32.60563712	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732146000	35.53	-0.04	-0.11	35.61	35.84	35.3	2004021
1732059600	35.57	-0.14	-0.39	35.2	35.71	35.2	2583256
1731973200	35.71	-0.51	-1.41	36.27	36.38	35.61	2956779
1731714000	36.22	0	0.00	36.6483	36.7	35.93	2136986
1731627600	36.22	-0.36	-0.98	36.8149	36.8149	35.04	5072565
1731541200	36.58	-0.08	-0.22	36.85	37.18	36.47	2170085
1731454800	36.66	-0.89	-2.37	37.12	37.6641	36.63	2597037
1731368400	37.55	-0.01	-0.03	38.1	38.3111	37.49	2408513
1731109200	37.56	-0.46	-1.21	37.98	38.14	37.325	2693857
1731022800	38.02	0.15	0.40	37.49	38.22	37.07	3949435
1730936400	37.87	2.65	7.52	37.14	37.87	36.04	6567649
1730850000	35.22	0.97	2.83	34.45	35.328853	34.3593	2173147
1730763600	34.25	-0.32	-0.93	34.57	34.7	34.21	2021491
1730500800	34.57	-0.48	-1.37	34.81	35.13	34.52	2411112
1730414400	35.05	-1.05	-2.91	36.0703	36.0703	35.04	2050791
1730328000	36.1	1	2.85	35.36	36.625	35.36	3358007
1730241600	35.1	-0.02	-0.06	34.885	35.34	34.5996	2145378
1730155200	35.12	0.7	2.03	34.59	35.21	34.58	2094002
1729896000	34.42	-0.07	-0.20	34.67	35.37	34.37	2539900
1729809600	34.49	0.05	0.15	34.45	34.62	34.06	2267875
1729723200	34.44	-0.28	-0.81	34.5	34.84	34.26	2809157
1729636800	34.72	0.05	0.14	34.71	35.08	34.6	3357130
1729550400	34.67	-0.34	-0.97	35.22	35.77	34.4	5848617
1729291200	35.01	-0.83	-2.32	32.869999	35.58	32.845	9149223
1729204800	35.84	-0.1	-0.28	36	36.065	35.65	5114190
1729118400	35.94	0.97	2.77	35.56	36	35.2	5596704
1729032000	34.97	-0.82	-2.29	36	36.28	34.91	7669956
1728945600	35.79	0.13	0.36	35.54	36.025	35.22	4188842
1728686400	35.66	0.55	1.57	35.26	35.79	35.26	4621866
1728600000	35.11	-0.2	-0.57	34.99	35.74	34.87	4003264
1728513600	35.31	0.43	1.23	34.88	35.35	34.7	2782618
1728427200	34.88	-0.32	-0.91	35.14	35.14	34.45	1944682
1728340800	35.2	0.08	0.23	35.11	35.482	34.94	3563933
1728081600	35.12	0.66	1.92	35.2604	35.47	34.825	2515113
1727995200	34.46	-0.08	-0.23	34.28	34.66	34.05	2115904
1727908800	34.54	-0.17	-0.49	34.51	35.06	34.36	1812581
1727822400	34.71	-0.88	-2.47	35.31	35.48	34.37	2788491
1727735520	35.59	0.62	1.77	34.93	35.59	34.77	3144547
1727476800	34.97	0.15	0.43	35.24	35.475	34.86	2408755
1727390400	34.82	0.2	0.58	34.48	34.88	34.03	3265009
1727304000	34.62	0.44	1.29	34.2	34.78	34.0614	3993169
1727217600	34.18	0.19	0.56	34.13	34.29	33.74	3554072
1727131200	33.99	-0.49	-1.42	34.51	35.12	33.97	3924046
1726872000	34.48	-0.48	-1.37	34.92	35.05	34.24	4589594
1726785600	34.96	0.91	2.67	34.64	35.22	34.19	5390809
1726699200	34.05	0.29	0.86	33.74	34.86	33.74	6035433
1726612800	33.76	0.73	2.21	33.5	34.69	33.5	5209701
1726526400	33.03	0.06	0.18	32.509999	33.58	32.509999	5435209
1726267200	32.97	0.12	0.37	33	33.71	32.64	5152828
1726180800	32.85	-0.02	-0.06	32.78	33.195	32.284999	5614233
1726094400	32.869999	0.2	0.61	32.32	33.29	31.98	10083532
1726008000	32.67	-6.99	-17.62	34.475	34.6693	31.95	25703751
1725921600	39.66	0.1	0.25	39.82	40.12	39.47	3676390
1725662400	39.56	-1.38	-3.37	41.16	41.27	39.06	6010117
1725576000	40.94	-0.64	-1.54	41.625	41.76	40.58	2626052
1725489600	41.58	-0.33	-0.79	41.86	42.41	41.365	3271987
1725403200	41.91	-1.28	-2.96	42.99	43.12	41.735	3312026
1725057600	43.19	0.73	1.72	42.62	43.22	42.45	3637245
1724971200	42.46	-0.04	-0.09	42.76	42.86	41.82	3884332
1724884800	42.5	-0.43	-1.00	42.63	42.95	42.21	2416562
1724798400	42.93	0.05	0.12	42.68	43.18	42.5201	2303993
1724712000	42.88	-0.7	-1.61	43.7	43.86	42.79	2478008
1724452800	43.58	1.69	4.03	42.34	43.59	42.02	2043237
1724366400	41.89	0.12	0.29	41.77	42.18	41.52	1357131
1724280000	41.77	-0.27	-0.64	42.25	42.39	41.41	1520826

Adroverse Token

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관