Hot Features
프리미엄
Affiliated Managers Group Inc (MGRE)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.519376747903 | 25.03 | 25.1999 | 24.66 | 22662 | 24.8685823 | CS |
| 4 | 0.62 | 2.55354200988 | 24.28 | 25.31 | 23.92 | 28100 | 24.71748973 | CS |
| 12 | -0.63 | -2.46768507638 | 25.53 | 26.28 | 23.92 | 31418 | 24.92346849 | CS |
| 26 | -0.16 | -0.638467677574 | 25.06 | 26.51 | 23.92 | 33989 | 25.47720203 | CS |
| 52 | -0.51 | -2.00708382527 | 25.41 | 28.08 | 23.92 | 70674 | 25.49528977 | CS |
| 156 | -0.51 | -2.00708382527 | 25.41 | 28.08 | 23.92 | 70674 | 25.49528977 | CS |
| 260 | -0.51 | -2.00708382527 | 25.41 | 28.08 | 23.92 | 70674 | 25.49528977 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738885200 | 24.9 | -0.07 | -0.28 | 24.95 | 25.0299 | 24.88 | 13874 |
| 1738798800 | 24.97 | 0.17 | 0.69 | 24.88 | 25.0883 | 24.86 | 14781 |
| 1738712400 | 24.8 | -0.15 | -0.59 | 24.99 | 25.05 | 24.74 | 44270 |
| 1738626000 | 24.946 | 0.07 | 0.27 | 24.96 | 25.1999 | 24.81 | 9382 |
| 1738366800 | 24.88 | -0.15 | -0.60 | 25.03 | 25.1368 | 24.79 | 31538 |
| 1738280400 | 25.03 | -0.04 | -0.16 | 25.2 | 25.23 | 24.97 | 29828 |
| 1738194000 | 25.07 | -0.11 | -0.44 | 25.24 | 25.24 | 24.98 | 12373 |
| 1738107600 | 25.18 | -0.05 | -0.20 | 25.26 | 25.31 | 25.1 | 13227 |
| 1738021200 | 25.23 | 0.04 | 0.16 | 25.18 | 25.25 | 25.0801 | 39537 |
| 1737762000 | 25.19 | 0.13 | 0.52 | 25.1 | 25.2 | 25 | 24076 |
| 1737675600 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1737589200 | 25.06 | -0.05 | -0.20 | 25.11 | 25.11 | 24.9516 | 17707 |
| 1737502800 | 25.11 | 0.46 | 1.87 | 24.76 | 25.14 | 24.655 | 28373 |
| 1737157200 | 24.65 | -0.09 | -0.36 | 24.83 | 24.9 | 24.45 | 26809 |
| 1737070800 | 24.74 | 0.1 | 0.41 | 24.68 | 24.95 | 24.5 | 34933 |
| 1736984400 | 24.64 | 0.52 | 2.16 | 24.36 | 24.64 | 24.24 | 34454 |
| 1736898000 | 24.12 | 0.1 | 0.42 | 24.16 | 24.18 | 23.98 | 35141 |
| 1736811600 | 24.02 | -0.14 | -0.58 | 24.19 | 24.33 | 23.92 | 55771 |
| 1736552400 | 24.16 | -0.2 | -0.82 | 24.28 | 24.61 | 24.16 | 38625 |
| 1736379600 | 24.36 | -0.18 | -0.73 | 24.525 | 24.7 | 24.26 | 27709 |
| 1736293200 | 24.54 | -0.42 | -1.68 | 24.87 | 25.02 | 24.4473 | 34306 |
| 1736206800 | 24.96 | -0.07 | -0.28 | 24.97 | 25.1 | 24.91 | 41037 |
| 1735947600 | 25.03 | 0.16 | 0.64 | 24.95 | 25.11 | 24.9104 | 26923 |
| 1735861200 | 24.87 | 0.24 | 0.97 | 24.79 | 24.95 | 24.75 | 19152 |
| 1735688400 | 24.63 | 0.01 | 0.04 | 24.6 | 24.79 | 24.5 | 247951 |
| 1735602000 | 24.62 | 0.12 | 0.49 | 24.48 | 24.65 | 24.375 | 36814 |
| 1735342800 | 24.5 | -0.38 | -1.53 | 24.09 | 24.55 | 24.09 | 31478 |
| 1735256400 | 24.88 | -0.03 | -0.12 | 24.99 | 24.99 | 24.8001 | 29914 |
| 1735077840 | 24.91 | 0.04 | 0.16 | 24.99 | 25.01 | 24.83 | 19308 |
| 1734997200 | 24.87 | -0.22 | -0.88 | 25.11 | 25.12 | 24.82 | 32479 |
| 1734738000 | 25.09 | 0.13 | 0.52 | 25.04 | 25.13 | 24.87 | 21073 |
| 1734651600 | 24.96 | -0.01 | -0.04 | 25.04 | 25.04 | 24.84 | 64078 |
| 1734565200 | 24.97 | -0.18 | -0.72 | 25.2 | 25.23 | 24.91 | 14865 |
| 1734478800 | 25.15 | 0.08 | 0.32 | 25.17 | 25.27 | 25.1 | 31580 |
| 1734392400 | 25.07 | -0.15 | -0.59 | 25.22 | 25.24 | 25.03 | 31846 |
| 1734133200 | 25.22 | -0.06 | -0.24 | 25.33 | 25.3874 | 25.08 | 24149 |
| 1734046800 | 25.28 | -0.16 | -0.63 | 25.445 | 25.4887 | 25.15 | 34016 |
| 1733960400 | 25.44 | -0.04 | -0.16 | 25.52 | 25.6199 | 25.34 | 19249 |
| 1733874000 | 25.48 | 0.02 | 0.08 | 25.3859 | 25.48 | 25.32 | 10441 |
| 1733787600 | 25.46 | -0.09 | -0.35 | 25.53 | 25.54 | 25.35 | 14235 |
| 1733528400 | 25.55 | -0.01 | -0.04 | 25.64 | 25.65 | 25.48 | 18439 |
| 1733442000 | 25.56 | 0.11 | 0.43 | 25.45 | 25.57 | 25.39 | 22856 |
| 1733355600 | 25.45 | 0.08 | 0.32 | 25.45 | 25.5 | 25.37 | 18046 |
| 1733269200 | 25.37 | -0.05 | -0.20 | 25.425 | 25.4599 | 25.31 | 21821 |
| 1733182800 | 25.42 | -0.06 | -0.24 | 25.5 | 25.5 | 25.36 | 6412 |
| 1732917840 | 25.48 | 0.14 | 0.55 | 25.415 | 25.48 | 25.35 | 43316 |
| 1732750800 | 25.34 | 0.11 | 0.44 | 25.295 | 25.4 | 25.295 | 14491 |
| 1732664400 | 25.23 | -0.16 | -0.63 | 25.3575 | 25.37 | 25.21 | 22635 |
| 1732578000 | 25.39 | 0.04 | 0.16 | 25.54 | 25.54 | 25.37 | 13379 |
| 1732318800 | 25.35 | 0.05 | 0.20 | 25.33 | 25.449 | 25.31 | 43551 |
| 1732232400 | 25.3 | 0.01 | 0.04 | 25.4 | 25.49 | 25.27 | 27299 |
| 1732146000 | 25.29 | -0.06 | -0.24 | 25.3 | 25.35 | 25.2194 | 19690 |
| 1732059600 | 25.35 | -0.16 | -0.63 | 25.51 | 25.52 | 25.27 | 30983 |
| 1731973200 | 25.51 | -0.04 | -0.16 | 25.59 | 25.73 | 25.48 | 29381 |
| 1731714000 | 25.55 | 0.02 | 0.08 | 25.53 | 25.59 | 25.48 | 15493 |
| 1731627600 | 25.53 | 0.01 | 0.04 | 25.56 | 25.58 | 25.48 | 13338 |
| 1731541200 | 25.52 | -0.01 | -0.04 | 25.58 | 25.6 | 25.5 | 21888 |
| 1731454800 | 25.53 | -0.26 | -1.01 | 25.68 | 25.737184 | 25.5 | 27307 |
| 1731368400 | 25.79 | -0.1 | -0.39 | 25.92 | 25.95 | 25.75 | 13540 |
| 1731109200 | 25.89 | 0.14 | 0.54 | 25.76 | 25.89 | 25.76 | 9198 |
| 1731022800 | 25.75 | 0.1 | 0.39 | 25.65 | 25.77 | 25.6 | 11146 |
