Hot Features
프리미엄
Affiliated Managers Group Inc (MGRE)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 2.40216970167 | 25.81 | 26.48 | 25.805 | 102201 | 26.22764207 | CS |
| 4 | 0.85 | 3.32290852228 | 25.58 | 26.48 | 25.52 | 61288 | 25.98893826 | CS |
| 12 | 0.89 | 3.48472983555 | 25.54 | 26.48 | 24.73 | 50542 | 25.59846392 | CS |
| 26 | 1.02 | 4.01416765053 | 25.41 | 28.08 | 24.73 | 103348 | 25.54057696 | CS |
| 52 | 1.02 | 4.01416765053 | 25.41 | 28.08 | 24.73 | 103348 | 25.54057696 | CS |
| 156 | 1.02 | 4.01416765053 | 25.41 | 28.08 | 24.73 | 103348 | 25.54057696 | CS |
| 260 | 1.02 | 4.01416765053 | 25.41 | 28.08 | 24.73 | 103348 | 25.54057696 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727217600 | 26.43 | -0.05 | -0.19 | 26.47 | 26.47 | 26.2601 | 40410 |
| 1727131200 | 26.48 | 0.39 | 1.49 | 26.06 | 26.48 | 26.06 | 194009 |
| 1726872000 | 26.09 | 0.04 | 0.15 | 26.01 | 26.09 | 25.92 | 55139 |
| 1726785600 | 26.05 | 0.09 | 0.35 | 26.05 | 26.08 | 25.86 | 108005 |
| 1726699200 | 25.96 | 0.07 | 0.27 | 25.81 | 25.96 | 25.805 | 113440 |
| 1726612800 | 25.89 | 0.13 | 0.50 | 25.76 | 25.89 | 25.72 | 137258 |
| 1726526400 | 25.76 | -0.22 | -0.85 | 25.98 | 25.98 | 25.63 | 323064 |
| 1726267200 | 25.98 | 0.08 | 0.31 | 25.94 | 25.98 | 25.88 | 17084 |
| 1726180800 | 25.9 | -0.04 | -0.15 | 25.87 | 25.9899 | 25.83 | 18418 |
| 1726094400 | 25.94 | 0.03 | 0.12 | 25.96 | 25.96 | 25.84 | 6157 |
| 1726008000 | 25.91 | 0 | 0.00 | 25.8748 | 25.96 | 25.801 | 20128 |
| 1725921600 | 25.91 | 0.08 | 0.31 | 25.93 | 25.93 | 25.83 | 27708 |
| 1725662400 | 25.83 | -0.01 | -0.04 | 25.81 | 25.877 | 25.71 | 15229 |
| 1725576000 | 25.84 | 0.11 | 0.43 | 25.74 | 25.84 | 25.71 | 21813 |
| 1725489600 | 25.73 | 0.11 | 0.43 | 25.64 | 25.735 | 25.625 | 17059 |
| 1725403200 | 25.62 | 0.01 | 0.04 | 25.64 | 25.64 | 25.52 | 7625 |
| 1725057600 | 25.61 | -0.04 | -0.16 | 25.66 | 25.66 | 25.57 | 19909 |
| 1724971200 | 25.65 | 0.06 | 0.23 | 25.65 | 25.65 | 25.61 | 10929 |
| 1724884800 | 25.59 | 0.01 | 0.04 | 25.58 | 25.6584 | 25.55 | 11080 |
| 1724798400 | 25.58 | 0.01 | 0.04 | 25.57 | 25.59 | 25.51 | 20791 |
| 1724712000 | 25.57 | 0 | 0.00 | 25.63 | 25.63 | 25.52 | 11468 |
| 1724452800 | 25.57 | 0.04 | 0.16 | 25.58 | 25.58 | 25.4 | 16165 |
| 1724366400 | 25.53 | 0.06 | 0.24 | 25.5 | 25.53 | 25.44 | 18014 |
| 1724280000 | 25.47 | 0.02 | 0.08 | 25.49 | 25.49 | 25.44 | 9741 |
| 1724193600 | 25.45 | 0.05 | 0.20 | 25.46 | 25.46 | 25.4 | 14794 |
| 1724107200 | 25.4 | 0.04 | 0.16 | 25.3 | 25.43 | 25.3 | 17241 |
| 1723848000 | 25.36 | 0.09 | 0.36 | 25.33 | 25.41 | 25.32 | 17091 |
| 1723761600 | 25.27 | -0.05 | -0.20 | 25.39 | 25.39 | 25.27 | 7378 |
| 1723675200 | 25.32 | 0.08 | 0.32 | 25.35 | 25.39 | 25.26 | 24011 |
| 1723588800 | 25.24 | 0.07 | 0.28 | 25.27 | 25.3 | 25.23 | 25406 |
| 1723502400 | 25.17 | -0.11 | -0.44 | 25.21 | 25.25 | 25.17 | 16820 |
| 1723243200 | 25.28 | 0.07 | 0.28 | 25.24 | 25.3499 | 25.21 | 113692 |
| 1723156800 | 25.21 | 0.01 | 0.04 | 25.26 | 25.26 | 25.15 | 11316 |
| 1723070400 | 25.2 | 0.15 | 0.60 | 25.06 | 25.28 | 25.06 | 60144 |
| 1722984000 | 25.05 | 0.22 | 0.89 | 24.9 | 25.13 | 24.845 | 57939 |
| 1722897600 | 24.83 | -0.38 | -1.51 | 24.8 | 24.99 | 24.73 | 61949 |
| 1722638400 | 25.21 | -0.07 | -0.28 | 25.29 | 25.3 | 25.12 | 39850 |
| 1722552000 | 25.28 | 0.12 | 0.48 | 25.22 | 25.36 | 25.22 | 97586 |
| 1722465600 | 25.16 | 0.01 | 0.04 | 25.2 | 25.24 | 25.11 | 103808 |
| 1722379200 | 25.15 | -0.05 | -0.20 | 25.25 | 25.25 | 25.12 | 76553 |
| 1722292800 | 25.2 | -0.06 | -0.24 | 25.32 | 25.33 | 25.17 | 43936 |
| 1722033600 | 25.26 | 0.11 | 0.44 | 25.21 | 25.28 | 25.21 | 56568 |
| 1721947200 | 25.15 | -0.04 | -0.16 | 25.24 | 25.275 | 25.095 | 60936 |
| 1721860800 | 25.19 | -0.18 | -0.71 | 25.42 | 25.42 | 25.15 | 90517 |
| 1721774400 | 25.37 | -0.11 | -0.43 | 25.47 | 25.51 | 25.3 | 57347 |
| 1721688000 | 25.48 | 0.02 | 0.08 | 25.54 | 25.61 | 25.33 | 60031 |
| 1721428800 | 25.46 | 0.01 | 0.04 | 25.46 | 25.525 | 25.46 | 84461 |
| 1721342400 | 25.45 | 0 | 0.00 | 25.49 | 25.59 | 25.4075 | 77853 |
| 1721256000 | 25.45 | -0.22 | -0.86 | 25.68 | 25.7479 | 25.43 | 148020 |
| 1721169600 | 25.67 | -0.07 | -0.27 | 25.83 | 25.83 | 25.66 | 13842 |
| 1721083200 | 25.74 | -0.05 | -0.19 | 25.8 | 25.8 | 25.63 | 12613 |
| 1720824000 | 25.79 | 0.05 | 0.19 | 25.77 | 25.8199 | 25.71 | 9469 |
| 1720737600 | 25.74 | 0.12 | 0.47 | 25.6 | 25.79 | 25.6 | 60493 |
| 1720651200 | 25.62 | -0.03 | -0.12 | 25.65 | 25.65 | 25.61 | 33492 |
| 1720564800 | 25.65 | -0.04 | -0.16 | 25.74 | 25.74 | 25.64 | 53568 |
| 1720478400 | 25.69 | 0.04 | 0.16 | 25.65 | 25.745 | 25.63 | 42390 |
| 1720219200 | 25.65 | 0.06 | 0.23 | 25.65 | 25.65 | 25.6126 | 10893 |
| 1720040640 | 25.59 | 0.12 | 0.47 | 25.54 | 25.65 | 25.5301 | 28801 |
| 1719960000 | 25.47 | 0.11 | 0.43 | 25.43 | 25.5889 | 25.4 | 22276 |
| 1719873600 | 25.36 | -0.12 | -0.47 | 25.48 | 25.6579 | 25.31 | 32700 |
| 1719614400 | 25.48 | -0.5 | -1.92 | 25.54 | 25.93 | 25.48 | 447366 |
| 1719528000 | 25.98 | 0.03 | 0.12 | 25.97 | 26 | 25.86 | 68361 |
| 1719441600 | 25.95 | 0.1 | 0.39 | 25.88 | 25.95 | 25.8 | 57094 |
| 1719355200 | 25.85 | -0.01 | -0.04 | 25.91 | 25.91 | 25.79 | 51024 |
