Lazard Inc【LAZ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Lazard Inc (LAZ)

55.16

2.44

(4.63%)

마감 31 1월 6:00AM

55.16

0.00

(0.00%)

시간외 거래: 7:34AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.29	4.33137885379	52.87	55.18	51.66	884017	53.13905544	CS
4	3.79	7.37784699241	51.37	55.18	45.4	1011797	50.52888985	CS
12	-4.495	-7.5349928757	59.655	60.61	45.4	852655	53.22849124	CS
26	7.16	14.9166666667	48	61.14	41.66	755208	51.54005429	CS
52	15.37	38.6277959286	39.79	61.14	35.56	902874	44.72656974	CS
156	13.01	30.8659549229	42.15	61.14	25.82	814288	38.14753406	CS
260	12.44	29.1198501873	42.72	61.14	20.94	748682	38.25946681	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280400	55.16	2.44	4.63	57.26	58	54.3675	1983367
1738194000	52.72	-0.91	-1.70	53.9	54.315	52	1265356
1738107600	53.63	0.98	1.86	52.34	53.63	52.13	863755
1738021200	52.65	-1.25	-2.32	53.45	53.69	51.66	771533
1737762000	53.9	-0.22	-0.41	52.87	54.13	52.87	635422
1737675600	54.12	0	0.00	54.12	54.12	54.12	0
1737589200	54.12	0.72	1.35	53.61	54.18	52.38	1272303
1737502800	53.4	2.25	4.40	52.05	53.42	51.83	978735
1737157200	51.15	1.46	2.94	49.77	51.15	49.51	890800
1737070800	49.69	-0.04	-0.08	50.08	50.97	49.57	854943
1736984400	49.73	2.84	6.06	48.43	49.885	47.88	1400763
1736898000	46.89	1.11	2.42	46.36	46.89	45.51	1324501
1736811600	45.78	-1.52	-3.21	46.38	47.02	45.4	1041826
1736552400	47.3	-2.72	-5.44	49	49	47.05	1205246
1736379600	50.02	-0.18	-0.36	49.59	50.35	49.27	680749
1736293200	50.2	-0.26	-0.52	50.44	50.65	49.13	881134
1736206800	50.46	0.99	2.00	49.81	50.47	49.36	1596384
1735947600	49.47	-1.27	-2.50	50.56	50.75	48.515	993611
1735861200	50.74	-0.74	-1.44	51.92	52.59	50.57	614260
1735688400	51.48	-0.19	-0.37	51.83	52.17	51.42	653719
1735602000	51.67	-0.29	-0.56	51.39	52.195	50.72	509789
1735342800	51.96	-0.04	-0.08	51.76	52.2117	51.36	427671
1735256400	52	0.08	0.15	51.9	52.4733	51.4701	339544
1735077840	51.92	-0.34	-0.65	52	52.385	51.7	436600
1734997200	52.26	0.22	0.42	52	52.495	51.14	611381
1734738000	52.04	1.55	3.07	50	52.57	49.59	2505002
1734651600	50.49	-0.27	-0.53	51.73	52.295	50.245	1081947
1734565200	50.76	-1.98	-3.75	52.82	54.415	50.65	1267171
1734478800	52.74	-0.67	-1.25	52.61	53.26	51.92	895315
1734392400	53.41	0.41	0.77	52.79	54.01	52.75	927290
1734133200	53	-0.52	-0.97	53.56	53.595	52.4	768155
1734046800	53.52	-0.52	-0.96	53.87	54.99	53.27	652510
1733960400	54.04	0.97	1.83	53.78	54.32	53.29	1188871
1733874000	53.07	-1.59	-2.91	53.74	54.09	52.505	1166813
1733787600	54.66	-2.06	-3.63	56.27	56.52	54.625	779596
1733528400	56.72	0.9	1.61	56.37	57.2	55.33	815287
1733442000	55.82	-0.86	-1.52	56.97	57.13	55.76	677681
1733355600	56.68	0.04	0.07	56.54	57.3	55.98	519797
1733269200	56.64	-0.47	-0.82	57.27	57.27	56.36	382135
1733182800	57.11	-0.96	-1.65	58.33	58.87	56.94	477793
1732917840	58.07	0.35	0.61	58.27	58.66	57.57	277879
1732750800	57.72	-0.44	-0.76	58.75	59.49	57.42	760736
1732664400	58.16	-1.5	-2.51	59	59.4	57.77	917972
1732578000	59.66	1.96	3.40	58	60.13	57.54	787039
1732318800	57.7	0.58	1.02	57.23	57.925	57.05	796988
1732232400	57.12	2.17	3.95	55.47	57.13	55.47	1055953
1732146000	54.95	-0.05	-0.09	54.81	55.27	54.3	399781
1732059600	55	0.02	0.04	54.4	56.21	54.4	579634
1731973200	54.98	-0.02	-0.04	55.08	55.9	54.78	366083
1731714000	55	-0.76	-1.36	55.95	56.2	54.84	415135
1731627600	55.76	0.81	1.47	55.39	56.36	54.94	569847
1731541200	54.95	-1.14	-2.03	56.29	56.64	54.59	861461
1731454800	56.09	-1.87	-3.23	57.73	58.02	55.92	704693
1731368400	57.96	-0.48	-0.82	59.54	60.35	57.88	1090609
1731109200	58.44	-0.34	-0.58	58.23	59.4	57.73	1294232
1731022800	58.78	-2.23	-3.66	60	60.61	58.44	1329317
1730936400	61.01	7.83	14.72	55.55	61.14	55.55	2951894
1730850000	53.18	0.73	1.39	52.46	53.4	52.08	884162
1730763600	52.45	-0.86	-1.61	52	52.75	51.4727	1099704
1730500800	53.31	0.32	0.60	53.14	54.19	52.81	1001071
1730414400	52.99	2.3	4.54	50.65	54.18	50.33	1785954

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관