Hot Features
프리미엄
Abercrombie and Fitch Co (ANF)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.9299 | -3.86355799373 | 127.6 | 131.2795 | 117.99 | 1824660 | 122.74100734 | CS |
| 4 | -28.1199 | -18.6483851714 | 150.79 | 164.8 | 117.99 | 2410589 | 136.30646224 | CS |
| 12 | -21.3299 | -14.8124305556 | 144 | 164.8 | 117.99 | 2026601 | 143.80649847 | CS |
| 26 | -30.7299 | -20.0325293351 | 153.4 | 172.9 | 117.99 | 1852887 | 144.07106589 | CS |
| 52 | 18.4501 | 17.7030320476 | 104.22 | 196.99 | 101.135 | 1770364 | 143.64598914 | CS |
| 156 | 86.3001 | 237.283750344 | 36.37 | 196.99 | 14.02 | 1809235 | 70.09139776 | CS |
| 260 | 105.4901 | 614.028521537 | 17.18 | 196.99 | 7.415 | 1914836 | 49.63856994 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 122.61 | 1.78 | 1.47 | 120.78 | 124.6 | 120.3 | 1320542 |
| 1738107600 | 120.83 | 1.3 | 1.09 | 120.51 | 122.56 | 119.1 | 1601477 |
| 1738021200 | 119.53 | -3.89 | -3.15 | 119.47 | 121.355 | 117.99 | 2362619 |
| 1737762000 | 123.42 | -5.15 | -4.01 | 125.26 | 125.38 | 122.975 | 1706836 |
| 1737675600 | 128.57 | 0 | 0.00 | 128.57 | 128.57 | 128.57 | 0 |
| 1737589200 | 128.57 | 2.29 | 1.81 | 127.6 | 131.2795 | 125.01 | 1627707 |
| 1737502800 | 126.28 | -4.07 | -3.12 | 132.705 | 133.44999 | 124.5 | 2722125 |
| 1737157200 | 130.35 | 2.24 | 1.75 | 129.9 | 134.06 | 128.55 | 1941501 |
| 1737070800 | 128.11 | -1.88 | -1.45 | 129.81 | 130.76 | 126.65 | 1917981 |
| 1736984400 | 129.99 | -1.4 | -1.07 | 132 | 133.87 | 128.71 | 2731862 |
| 1736898000 | 131.38999 | -4.33 | -3.19 | 137.15 | 137.25 | 128.59 | 3403296 |
| 1736811600 | 135.72 | -25.2 | -15.66 | 147.16 | 147.91 | 128.3 | 8802760 |
| 1736552400 | 160.91999 | 9.3 | 6.13 | 152.13 | 162.16 | 150.16999 | 2384710 |
| 1736379600 | 151.62 | -0.51 | -0.34 | 151.975 | 153.94149 | 149.66999 | 1076761 |
| 1736293200 | 152.13 | -4.09 | -2.62 | 160.63 | 164.8 | 151.58 | 1543356 |
| 1736206800 | 156.22 | -2.7 | -1.70 | 159.62 | 161.8 | 153.77 | 1727979 |
| 1735947600 | 158.91999 | 5.68 | 3.71 | 154.12 | 159.69999 | 153.74 | 1377541 |
| 1735861200 | 153.24 | 3.77 | 2.52 | 151.29 | 158.3 | 151.29 | 1468667 |
| 1735688400 | 149.47 | -5.18 | -3.35 | 154.8 | 157.01 | 146.935 | 1704961 |
| 1735602000 | 154.65 | 0.77 | 0.50 | 149.99 | 155.19999 | 148.57 | 1979357 |
| 1735342800 | 153.88 | -1.46 | -0.94 | 153.74 | 154.81 | 150.62 | 735017 |
| 1735256400 | 155.34 | 3.27 | 2.15 | 152.19999 | 157.94999 | 150.97 | 2031872 |
| 1735077840 | 152.07 | -0.89 | -0.58 | 152.49 | 153.05 | 149 | 791595 |
| 1734997200 | 152.96 | -1.6 | -1.04 | 155.55 | 156.74 | 149.32 | 1451655 |
| 1734738000 | 154.56 | 1.31 | 0.85 | 151.86 | 159.83 | 151.0001 | 3432012 |
| 1734651600 | 153.25 | 8.35 | 5.76 | 146.96 | 153.58 | 146.51 | 1619306 |
| 1734565200 | 144.9 | -7.84 | -5.13 | 153.96 | 156 | 143.63 | 2012707 |
| 1734478800 | 152.74 | 5.89 | 4.01 | 148.63999 | 156.36 | 148.1 | 2326340 |
| 1734392400 | 146.85 | 4.23 | 2.97 | 143.15 | 152.37 | 142.19 | 2302576 |
| 1734133200 | 142.62 | 5.12 | 3.72 | 137.94999 | 142.66999 | 137.88 | 1229270 |
| 1734046800 | 137.5 | 0.29 | 0.21 | 138.09 | 139.27 | 133.81 | 1627084 |
| 1733960400 | 137.21 | -1.05 | -0.76 | 139.315 | 140 | 136.19 | 1811474 |
| 1733874000 | 138.26 | -1.81 | -1.29 | 139.3471 | 141.58 | 137.26 | 1598898 |
| 1733787600 | 140.07 | -11.28 | -7.45 | 150 | 150 | 139.96 | 2715221 |
| 1733528400 | 151.35 | 1.4 | 0.93 | 151.7409 | 155.62 | 150.54 | 1488283 |
| 1733442000 | 149.94999 | -11.57 | -7.16 | 155.38 | 157.18 | 148.36 | 2602136 |
| 1733355600 | 161.52 | 6.55 | 4.23 | 154.6037 | 161.59 | 152.4301 | 1501650 |
| 1733269200 | 154.97 | -2.34 | -1.49 | 157.9 | 159.66999 | 152.85 | 1592168 |
| 1733182800 | 157.31 | 7.62 | 5.09 | 150 | 163.955 | 150 | 2928682 |
| 1732917840 | 149.69 | 1.13 | 0.76 | 149.85 | 151.65 | 146.29 | 1205197 |
| 1732750800 | 148.56 | 1.94 | 1.32 | 151.58 | 153.63 | 146 | 2269329 |
| 1732664400 | 146.62 | -7.88 | -5.10 | 157.755 | 158.9639 | 142.76 | 4892618 |
| 1732578000 | 154.5 | 2.51 | 1.65 | 159.94999 | 161 | 154.5 | 3919480 |
| 1732318800 | 151.99 | 10.42 | 7.36 | 153.54 | 154.32 | 147.91999 | 2492817 |
| 1732232400 | 141.57 | 4.76 | 3.48 | 137.19999 | 142.38999 | 134.5001 | 1597583 |
| 1732146000 | 136.81 | -5.77 | -4.05 | 141.54 | 141.56 | 136.63 | 1308798 |
| 1732059600 | 142.58 | -0.84 | -0.59 | 141.85499 | 142.69 | 137.34 | 1298959 |
| 1731973200 | 143.41999 | -1.22 | -0.84 | 146.6 | 146.69 | 142.53 | 928554 |
| 1731714000 | 144.63999 | 0.04 | 0.03 | 144.5 | 145.1962 | 141.65 | 928517 |
| 1731627600 | 144.6 | 2.87 | 2.02 | 144.16999 | 148.69999 | 143.83 | 1281975 |
| 1731541200 | 141.72999 | 1.8 | 1.29 | 141 | 144.69999 | 140.975 | 1428474 |
| 1731454800 | 139.93 | -0.32 | -0.23 | 140.79 | 144.875 | 137.36099 | 1137434 |
| 1731368400 | 140.25 | -3.72 | -2.58 | 146.9 | 147.97999 | 139.9549 | 1345046 |
| 1731109200 | 143.97 | 2.41 | 1.70 | 141.19 | 144.34 | 140.35 | 1212645 |
| 1731022800 | 141.56 | 6.26 | 4.63 | 135.94999 | 143.6 | 135.94999 | 1528777 |
| 1730936400 | 135.3 | -2.05 | -1.49 | 143.26 | 145.16 | 134.03 | 1640525 |
| 1730850000 | 137.35 | -0.45 | -0.33 | 138.02529 | 138.41999 | 134.37 | 1077872 |
| 1730763600 | 137.8 | 6.54 | 4.98 | 133.69999 | 139.3 | 133.13999 | 1748397 |
| 1730500800 | 131.26 | -0.53 | -0.40 | 133.5 | 133.97999 | 131.09 | 917244 |
| 1730414400 | 131.79 | -4.75 | -3.48 | 135.32 | 135.61 | 131.195 | 1129615 |
| 1730328000 | 136.54 | -1.93 | -1.39 | 138.07 | 139.85 | 136.215 | 991643 |
