Artisan Partners Asset Management Inc【APAM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Artisan Partners Asset Management Inc (APAM)
Artisan Partners Asset Management Inc (APAM) 과거

Artisan Partners Asset Management Inc (APAM)

47.70

0.24

(0.51%)

마감 24 11월 6:00AM

47.70

0.00

(0.00%)

시간외 거래: 9:26AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.62	1.31690739167	47.08	47.95	45.9016	344543	46.85676631	CS
4	3.91	8.928979219	43.79	49.52	43.2	455166	46.43728076	CS
12	6.16	14.8290804044	41.54	49.52	38.95	410370	44.05112426	CS
26	1.98	4.33070866142	45.72	49.52	37.89	432715	42.54306197	CS
52	10.39	27.8477619941	37.31	49.52	36.45	462627	42.55812457	CS
156	-1.98	-3.98550724638	49.68	50.04	25.665	548314	38.12202932	CS
260	18.25	61.9694397284	29.45	57.65	17.69	538853	39.60753804	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318800	47.7	0.24	0.51	47.65	48.23	47.57	368225
1732232400	47.46	0.6	1.28	47.2	47.95	46.93	331370
1732146000	46.86	0.43	0.93	46.4	46.93	45.9016	303165
1732059600	46.43	-0.44	-0.94	46.44	46.81	45.93	320847
1731973200	46.87	0.2	0.43	46.83	47.16	46.49	407486
1731714000	46.67	-1.13	-2.36	47.19	47.295	46.43	387265
1731627600	47.8	0.67	1.42	47.44	48.11	47.1	371432
1731541200	47.13	0.25	0.53	47.31	47.83	46.54	456270
1731454800	46.88	-2.29	-4.66	49.12	49.32	46.73	479320
1731368400	49.17	1.21	2.52	48.82	49.52	48.765	467451
1731109200	47.96	-0.2	-0.42	48.1	48.48	47.49	453528
1731022800	48.16	-0.83	-1.69	48.9	49.015	47.96	498585
1730936400	48.99	3.46	7.60	48.24	49.3	47.83	1033336
1730850000	45.53	1.05	2.36	44.2	45.7	44.2	386196
1730763600	44.48	0	0.00	44.44	44.79	44.135	385554
1730500800	44.48	0.38	0.86	44.34	45.11	44.18	507625
1730414400	44.1	-1.08	-2.39	44.9	45.43	43.91	574809
1730328000	45.18	1.62	3.72	45.13	46.15	44.47	684483
1730241600	43.56	-0.92	-2.07	43.99	44.44	43.54	526399
1730155200	44.48	0.83	1.90	44.05	44.52	43.7	264880
1729896000	43.65	0.16	0.37	43.79	44.225	43.2	320578
1729809600	43.49	0.3	0.69	43.44	43.7489	43.19	348707
1729723200	43.19	-0.93	-2.11	43.9	44.1433	42.78	421626
1729636800	44.12	-1.29	-2.84	45.36	45.45	44.085	540495
1729550400	45.41	-1.49	-3.18	46.74	46.74	45.4	423232
1729291200	46.9	0.61	1.32	46.47	47.08	46.3	484900
1729204800	46.29	0.78	1.71	45.5	46.35	45.5	327730
1729118400	45.51	0.77	1.72	45.26	45.75	45.2	342905
1729032000	44.74	0.39	0.88	44.43	45.29	44.37	246733
1728945600	44.35	0.94	2.17	43.31	44.39	43.08	375608
1728686400	43.41	1	2.36	42.67	43.78	42.5735	344441
1728600000	42.41	-0.28	-0.66	42.27	42.41	41.75	407243
1728513600	42.69	0.5	1.19	42.08	42.71	42.07	286762
1728427200	42.19	-0.3	-0.71	42.39	42.58	42.055	381497
1728340800	42.49	-0.41	-0.96	42.65	42.84	42.07	172604
1728081600	42.9	1.16	2.78	42.37	42.94	42.05	280039
1727995200	41.74	-0.52	-1.23	42.01	42.1699	41.535	323328
1727908800	42.26	-0.23	-0.54	42.32	42.665	42.07	435859
1727822400	42.49	-0.83	-1.92	43.24	43.24	42.29	281199
1727736000	43.32	0.16	0.37	42.92	43.36	42.63	390627
1727476800	43.16	-0.08	-0.19	43.61	43.795	42.96	353281
1727390400	43.24	0.25	0.58	43.64	43.8	43.16	386415
1727304000	42.99	-0.72	-1.65	43.7	43.75	42.98	335915
1727217600	43.71	0.82	1.91	43.07	43.93	42.95	364897
1727131200	42.89	0.2	0.47	42.93	43.1268	42.415	434336
1726872000	42.69	-0.36	-0.84	43.04	43.04	42.26	1243494
1726785600	43.05	0.88	2.09	43.31	43.31	42.69	370696
1726699200	42.17	0.04	0.09	42.29	43.18	41.895	461440
1726612800	42.13	0.62	1.49	41.96	42.62	41.5	317141
1726526400	41.51	0.7	1.72	41.02	41.94	40.57	418759
1726267200	40.81	0.33	0.82	40.88	40.99	40.5201	374154
1726180800	40.48	0.42	1.05	40.48	40.7	39.81	541197
1726094400	40.06	0.24	0.60	39.62	40.23	38.95	466312
1726008000	39.82	0.22	0.56	39.65	39.84	39	402481
1725921600	39.6	0.3	0.76	39.47	39.72	39.25	319660
1725662400	39.3	-0.66	-1.65	40.02	40.28	39.055	219075
1725576000	39.96	-0.13	-0.32	40.23	40.53	39.81	273020
1725489600	40.09	-0.48	-1.18	40.37	40.63	39.89	260368
1725403200	40.57	-1.02	-2.45	41.21	41.5	40.3	417870
1725057600	41.59	0.25	0.60	41.54	41.87	41.11	417116
1724971200	41.34	-0.14	-0.34	41.91	41.96	41.23	310645
1724884800	41.48	-0.36	-0.86	41.69	41.985	41.17	262754
1724798400	41.84	-0.08	-0.19	41.69	42	41.52	298162
1724712000	41.92	-0.15	-0.36	42.5	42.81	41.7	254642

Artisan Partners Asset M...

Healthier Choices Manage... (PK)

DJ Industrial Average Fu...

NOKZ24 - Dezembro 2024

Arista Networks

Aptose Biosciences

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관