Net Lease Office Properties【NLOP】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Net Lease Office Properties (NLOP)
Net Lease Office Properties (NLOP) 과거

Net Lease Office Properties (NLOP)

30.52

0.44

(1.46%)

종가: 15 3월 5:00AM

30.52

0.00

( 0.00% )

시간외 거래: 5:21AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.87	-2.77158330679	31.39	31.7681	30.04	89846	30.56928633	CS
4	-1.44	-4.50563204005	31.96	34.3766	30.04	113028	32.06219177	CS
12	-0.155	-0.505297473513	30.675	34.3766	28.54	150546	31.40293047	CS
26	0.62	2.07357859532	29.9	34.3766	28.54	118040	31.20597062	CS
52	6.74	28.3431455004	23.78	34.3766	22.16	181866	27.44058395	CS
156	17.37	132.091254753	13.15	34.3766	9.5	227911	23.76115442	CS
260	17.37	132.091254753	13.15	34.3766	9.5	227911	23.76115442	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905600	30.08	-0.48	-1.57	30.55	30.71	30.04	79788
1741819200	30.56	0.05	0.16	30.63	30.88	30.07	99959
1741732800	30.51	0.13	0.43	30.4	30.635	30.085	79130
1741646400	30.38	-1.16	-3.68	31.24	31.54	30.37	120791
1741390800	31.54	0.15	0.48	31.39	31.7681	31	70081
1741304400	31.39	-0.68	-2.12	31.75	32.119999	31.27	94684
1741218000	32.07	0	0.00	32	32.97	31.8127	60164
1741131600	32.07	-0.37	-1.14	32.42	32.63	32.02	122788
1741045200	32.439999	0	0.00	32.32	32.845	32.24	77689
1740786000	32.439999	0.71	2.24	31.86	32.479999	31.75	92607
1740699600	31.73	-0.04	-0.13	31.59	32.1	31.485	68791
1740613200	31.77	-0.21	-0.66	31.95	32.18	31.7	48507
1740526800	31.98	0.33	1.04	31.71	32.13	31.5208	65154
1740440400	31.65	-0.15	-0.47	31.8	32.31	31.64	56675
1740181200	31.8	-0.83	-2.54	33.02	33.02	31.39	238726
1740094800	32.63	-0.7	-2.10	33.09	33.63	32.47	98153
1740008400	33.33	0.08	0.24	33.8	34.3766	33.28	322712
1739922000	33.25	1.15	3.58	32.17	33.299999	32.048699	276852
1739576400	32.1	0.16	0.50	31.96	32.28	31.88	75264
1739490000	31.94	0.89	2.87	31.05	32.09	30.841	80393
1739403600	31.05	-0.08	-0.26	31	31.2	30.69	146503
1739317200	31.13	-0.49	-1.55	31.3	31.6317	31.01	76471
1739230800	31.62	-0.26	-0.82	31.83	32.08	31.54	160940
1738971600	31.88	-0.03	-0.09	32.15	32.15	31.355	63222
1738885200	31.91	-0.01	-0.03	31.93	32.025199	31.63	191871
1738798800	31.92	-0.01	-0.03	32	33	31.85	264181
1738712400	31.93	0.35	1.11	31.41	32.159999	31.35	240351
1738626000	31.58	-0.34	-1.07	31.64	31.83	31.36	60697
1738366800	31.92	-0.1	-0.31	32.02	32.27	31.73	149801
1738280400	32.02	0.56	1.78	31.5	32.189999	31.5	168070
1738194000	31.46	-0.48	-1.50	31.98	32.226999	31.25	94642
1738107600	31.94	0.06	0.19	31.82	32.145	31.765	198977
1738021200	31.88	0.69	2.21	31.3	31.93	31.19	169801
1737762000	31.19	-0.43	-1.36	31.15	31.525	31.08	89557
1737675600	31.62	0	0.00	31.62	31.62	31.62	0
1737589200	31.62	-0.58	-1.80	31.93	32.09	31.415	138133
1737502800	32.2	0.51	1.61	31.97	32.4	31.83	209312
1737157200	31.69	-0.27	-0.84	32.33	32.33	31.03	266385
1737070800	31.96	-0.77	-2.35	32.67	32.75	31.44	121951
1736984400	32.729999	1.15	3.64	32.159999	32.88	31.6	325382
1736898000	31.58	1.41	4.67	30.2	31.59	30.14	333362
1736811600	30.17	0.87	2.97	29.3	30.4	29.29	1028631
1736552400	29.3	0.3	1.03	28.86	30.21	28.54	220695
1736379600	29	-0.5	-1.69	29.19	29.51	28.64	268103
1736293200	29.5	-0.64	-2.12	30.46	30.46	29.29	129589
1736206800	30.14	-0.76	-2.46	30.84	31	30.12	81383
1735947600	30.9	0.43	1.41	30.55	31.154	30.4	51669
1735861200	30.47	-0.74	-2.37	31.41	31.41	30.2345	85462
1735688400	31.21	0.13	0.42	31.08	31.44	30.665	217443
1735602000	31.08	0.27	0.88	30.61	31.21	30.29	68011
1735342800	30.81	-0.61	-1.94	31.37	31.37	30.41	56319
1735256400	31.42	0.53	1.72	30.8	31.48	30.735	51559
1735077840	30.89	0.18	0.59	30.45	30.94	30.45	28524
1734997200	30.71	-0.21	-0.68	30.82	31.11	30.4899	45446
1734738000	30.92	0.23	0.75	30.52	31.425	30.44	133403
1734651600	30.69	-0.48	-1.54	31.34	31.82	30.63	87480
1734565200	31.17	-1.24	-3.83	32.46	32.93	30.99	93110
1734478800	32.409999	-0.02	-0.06	33.25	33.25	32	46384
1734392400	32.43	0.3	0.93	31.98	32.85	31.98	50302

Net Lease Office Propert...

Morgan Stanley Autocalla...

Citigroup Global Markets...

Innovator US Equity Ultr...

Petrobras Global Finance...

Invesco S&P Internationa...

AWG vs Sterling

ShortDax AR Total Return...

AP Moller Maersk

Ausnet Services Holdings...

Apollo Series 2018 1

ShortDax X4 AR Total Ret...

Horizon Kinetics Blockch...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관