Adtalem Global Education Inc【ATGE】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Adtalem Global Education Inc (ATGE)
Adtalem Global Education Inc (ATGE) 과거

Adtalem Global Education Inc (ATGE)

106.51

0.60

(0.57%)

마감 20 2월 6:00AM

106.51

0.00

( 0.00% )

시간외 단일가: 10:51PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.47	0.4432289702	106.04	107.26	102.56	399888	104.73943214	CS
4	6.73	6.74483864502	99.78	112.435	96.79	448278	104.90889891	CS
12	15.3	16.7744764828	91.21	112.435	84.79	405927	96.4956335	CS
26	34.85	48.6324309238	71.66	112.435	68.6	385880	86.53224972	CS
52	59.51	126.617021277	47	112.435	45.16	419080	72.89990529	CS
156	85.87	416.036821705	20.64	112.435	19.14	410350	51.73989267	CS
260	72.41	212.346041056	34.1	112.435	19.14	428401	43.70541235	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008400	106.51	0.6	0.57	105	107.26	104.945	390190
1739922000	105.91	2.44	2.36	103.95	105.91	102.56	372802
1739576400	103.47	0.15	0.15	104.25	105.41	102.56	401291
1739490000	103.32	-1.68	-1.60	106.04	106.79	102.56	435270
1739403600	105	-1.33	-1.25	104.81	106	103.96	423108
1739317200	106.33	-1.54	-1.43	106.5	106.81	105.33	396995
1739230800	107.87	0.76	0.71	107.56	108.174	105.76	380296
1738971600	107.11	-2.06	-1.89	109.32	109.89	106.37	432631
1738885200	109.17	-0.94	-0.85	110.34	110.9	107.93	363712
1738798800	110.11	2.51	2.33	108.14	110.67	107.17	444515
1738712400	107.6	2.85	2.72	105.29	107.83	104.0001	482529
1738626000	104.75	-2.38	-2.22	104.02	105.23	101.8392	619308
1738366800	107.13	4.71	4.60	109	112.435	105.555	919441
1738280400	102.42	2.56	2.56	100.81	103.15	100.43	765279
1738194000	99.86	1.83	1.87	98.33	100.24	98.0203	349502
1738107600	98.03	0.83	0.85	96.88	99.6	96.88	323122
1738021200	97.2	-2.42	-2.43	98.1	99.76	96.79	323896
1737762000	99.62	0.01	0.01	99.78	100.36	98.94	213938
1737675600	99.61	0	0.00	99.61	99.61	99.61	0
1737589200	99.61	0.51	0.51	99.58	100.2	99	255896
1737502800	99.1	0.93	0.95	99.36	99.8	97.835	378233
1737157200	98.17	0.83	0.85	98.98	99.1699	97.675	225066
1737070800	97.34	-0.11	-0.11	97.42	98.6368	97.1	311794
1736984400	97.45	1.74	1.82	97.6	98.5	96.23	385856
1736898000	95.71	1.41	1.50	95	97	94.83	404667
1736811600	94.3	2.64	2.88	91.25	94.58	89.62	289969
1736552400	91.66	-2.75	-2.91	93.23	93.43	91.27	248033
1736379600	94.41	0.87	0.93	92.945	94.59	92.08	308039
1736293200	93.54	-1.11	-1.17	94.99	95.14	92.66	502563
1736206800	94.65	-0.32	-0.34	96.4699	96.71	93.04	419796
1735947600	94.97	2.21	2.38	93.605	95.3	93.3	462452
1735861200	92.76	1.91	2.10	91.19	95	91.19	527992
1735688400	90.85	0.72	0.80	90.42	92.33	90.42	398960
1735602000	90.13	-0.74	-0.81	89.95	91.15	89	168523
1735342800	90.87	-1.24	-1.35	92.72	92.7775	89.8671	218166
1735256400	92.11	1.05	1.15	90.76	92.6193	90.595	277092
1735077840	91.06	1.85	2.07	89.4	91.33	88.68	136208
1734997200	89.21	1.93	2.21	87.28	89.415	86.65	293563
1734738000	87.28	-1.13	-1.28	86.83	88.935	86.495	2065452
1734651600	88.41	2.43	2.83	87.54	89.1	86.11	537581
1734565200	85.98	-4.26	-4.72	90.27	90.795	84.79	477708
1734478800	90.24	-1.23	-1.34	91.05	91.99	89.39	354631
1734392400	91.47	2.72	3.06	89.36	91.53	88.2	314035
1734133200	88.75	-0.65	-0.73	90.32	90.32	88.2833	227798
1734046800	89.4	0.6	0.68	89.6774	89.99	88.45	330229
1733960400	88.8	0.53	0.60	89.12	90.375	88.44	228755
1733874000	88.27	0.35	0.40	87.74	89.22	86.5	330030
1733787600	87.92	-3.28	-3.60	90.03	90.995	87.5	370094
1733528400	91.2	-0.49	-0.53	91.81	92.1	89.68	359538
1733442000	91.69	0.05	0.05	92.52	92.52	91.1	235876
1733355600	91.64	0.84	0.93	91.35	92.695	90.81	316888
1733269200	90.8	-0.77	-0.84	91.21	92.6099	90.06	231082
1733182800	91.57	0.16	0.18	91.07	92	89.57	520707
1732917840	91.41	0.66	0.73	91.435	91.7	89.54	200333
1732750800	90.75	-0.68	-0.74	92.27	92.39	90.2	222051
1732664400	91.43	-0.14	-0.15	90.74	91.825	90.6	182834
1732578000	91.57	1.49	1.65	91.69	92.91	91.02	453805
1732318800	90.08	1.26	1.42	89.455	91.21	89.33	334906
1732232400	88.82	1.53	1.75	88.52	89.3	87.82	297629
1732146000	87.29	-0.48	-0.55	88.3254	88.3254	86.82	257779

Adtalem Global Education

Horizons BetaPro NASDAQ ...

Innovator Premium Income...

Adhera Therapeutics (CE)

Small Love Potion

Xtrackers II Target Matu...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관