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)

98.17

0.83

(0.85%)

마감 18 1월 6:00AM

98.17

0.00

(0.00%)

시간외 거래: 7:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.12	5.50241805481	93.05	98.6368	89.62	328766	95.55913773	CS
4	11.16	12.8261119412	87.01	98.6368	86.495	441805	91.78569494	CS
12	25.25	34.6269884805	72.92	98.6368	71.7	415462	88.26977676	CS
26	21.07	27.3281452659	77.1	98.6368	67.3	398244	80.75186343	CS
52	39.81	68.2145305003	58.36	98.6368	43.775	456689	66.70808561	CS
156	68.77	233.911564626	29.4	98.6368	19.14	414573	49.1234561	CS
260	61.2	165.539626724	36.97	98.6368	19.14	428385	42.55296777	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	93.05	93.43	91.27	251543
1736379600	94.41	0.87	0.93	93.31	94.59	92.08	312355
1736293200	93.54	-1.11	-1.17	94.89	95.14	92.66	505627
1736206800	94.65	-0.32	-0.34	96.24	97.369	93.04	432598
1735947600	94.97	2.21	2.38	93.44	95.3	93.24	467981
1735861200	92.76	1.91	2.10	91.19	95	91.07	532364
1735688400	90.85	0.72	0.80	90.42	92.33	90.42	398960
1735602000	90.13	-0.74	-0.81	89.97	91.15	89	170010
1735342800	90.87	-1.24	-1.35	91.43	92.7775	89.8671	224495
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	293610
1734738000	87.28	-1.13	-1.28	87.01	88.935	86.495	2115548
1734651600	88.41	2.43	2.83	87.05	89.1	86.11	539992
1734565200	85.98	-4.26	-4.72	90.81	90.81	84.79	479716
1734478800	90.24	-1.23	-1.34	90.77	91.99	89.39	362213
1734392400	91.47	2.72	3.06	88.58	91.53	88.2	316421
1734133200	88.75	-0.65	-0.73	89.12	90.32	88.2833	228978
1734046800	89.4	0.6	0.68	89.1	89.99	88.45	331698
1733960400	88.8	0.53	0.60	88.14	90.375	88.14	233589
1733874000	88.27	0.35	0.40	88.07	89.22	86.5	331777
1733787600	87.92	-3.28	-3.60	91.3	91.71	87.5	374455
1733528400	91.2	-0.49	-0.53	91.76	92.1	89.68	361075
1733442000	91.69	0.05	0.05	91.88	92.52	91.1	238465
1733355600	91.64	0.84	0.93	91.74	92.695	90.81	318389
1733269200	90.8	-0.77	-0.84	91.5	92.6099	90.06	235177
1733182800	91.57	0.16	0.18	91.07	92	89.57	520934
1732917840	91.41	0.66	0.73	91.21	92.11	89.54	202394
1732750800	90.75	-0.68	-0.74	91.77	92.39	90.2	223968
1732664400	91.43	-0.14	-0.15	91.77	91.825	90.6	185413
1732578000	91.57	1.49	1.65	91	92.91	91	458174
1732318800	90.08	1.26	1.42	89.53	91.21	89.33	337111
1732232400	88.82	1.53	1.75	88.09	89.3	87.82	299075
1732146000	87.29	-0.48	-0.55	87.88	88.3254	86.82	260791
1732059600	87.77	0.43	0.49	86.52	88.64	86.43	233549
1731973200	87.34	0.14	0.16	87.57	88.2	86.68	449472
1731714000	87.2	2.38	2.81	84	88.42	83.7	751702
1731627600	84.82	-5.03	-5.60	89.81	90.09	83.76	463304
1731541200	89.85	0.59	0.66	90.37	91.27	89.612	369792
1731454800	89.26	-1.57	-1.73	90.36	91.7559	89.145	375984
1731368400	90.83	-0.4	-0.44	92.76	92.85	89.86	428278
1731109200	91.23	0.86	0.95	90.37	92.93	89.91	571285
1731022800	90.37	1.39	1.56	88.55	90.86	86.72	562560
1730936400	88.98	7.7	9.47	84.49	88.99	84.49	625616
1730850000	81.28	0.69	0.86	80.44	82.09	79.98	319832
1730763600	80.59	0.89	1.12	79.14	82.7	78.56	364238
1730500800	79.7	-1.22	-1.51	81.56	81.76	78.83	405930
1730414400	80.92	-1.2	-1.46	82	83.2	80.05	525658
1730328000	82.12	7.13	9.51	75.71	85.26	73.65	1105918
1730241600	74.99	1.66	2.26	72	75.19	71.9288	506343
1730155200	73.33	1.24	1.72	72.54	74.48	72.085	530809
1729896000	72.09	-0.68	-0.93	72.92	73.78	71.7	325105
1729809600	72.77	-0.67	-0.91	73.5	74.66	72.15	344798
1729723200	73.44	1.42	1.97	71.99	73.99	71.7	394392
1729636800	72.02	0.3	0.42	71.6	72.31	71.09	142330
1729550400	71.72	-1.33	-1.82	73.01	73.39	71.68	183759
1729291200	73.05	-1.07	-1.44	74.23	74.38	72.61	214123

Adtalem Global Education

Eib Tf 11% Ap26 Try

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관