Tyson Foods【TSN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Tyson Foods (TSN)

56.76

0.16

(0.28%)

종가: 31 1월 6:00AM

57.23

0.47

( 0.83% )

시간외 거래: 7:36AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.28	2.28775692583	55.95	58.57	55.875	2409179	56.91767043	CS
4	-0.315	-0.547397688765	57.545	58.63	54.01	2337182	56.16795744	CS
12	-1.9	-3.21325892102	59.13	65.95	54.01	2390235	59.94191041	CS
26	-3.42	-5.63891178895	60.65	66.88	54.01	2248270	60.61453255	CS
52	2.69	4.93215988265	54.54	66.88	51.16	2447208	58.62698578	CS
156	-33.47	-36.9018743109	90.7	100.72	44.94	2659098	62.79428496	CS
260	-26.85	-31.9338725024	84.08	100.72	42.57	2574604	64.97175257	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738194000	56.6	0.12	0.21	56.55	57.08	56.195	2057341
1738107600	56.48	-1.58	-2.72	57.84	58.2	56.22	2174085
1738021200	58.06	1.62	2.87	57.12	58.57	57.1	2584590
1737762000	56.44	0.84	1.51	55.95	56.79	55.875	2820699
1737675600	55.6	0	0.00	55.6	55.6	55.6	0
1737589200	55.6	-0.86	-1.52	56.22	56.33	55.49	1994947
1737502800	56.46	0.75	1.35	55.55	56.57	55.55	2157991
1737157200	55.71	-0.31	-0.55	55.82	56.235	55.62	1908436
1737070800	56.02	0.26	0.47	55.5	56.18	55.3	2081509
1736984400	55.76	0.3	0.54	55.82	55.93	55.28	1663040
1736898000	55.46	-0.17	-0.31	55.54	55.99	55.235	2303876
1736811600	55.63	1.36	2.51	54.84	55.98	54.48	2507824
1736552400	54.27	-1.19	-2.15	55	55.43	54.01	3204088
1736379600	55.46	-0.12	-0.22	55.58	55.695	54.8	4011643
1736293200	55.58	-1.22	-2.15	56.8	57.12	55.45	2407701
1736206800	56.8	-1.38	-2.37	57.91	57.95	56.561	2618369
1735947600	58.18	0.03	0.05	58.15	58.63	57.83	1763767
1735861200	58.15	0.71	1.24	57.45	58.18	57.42	1665272
1735688400	57.44	0.3	0.53	57.09	57.67	56.85	3708664
1735602000	57.14	-0.83	-1.43	58	58	56.92	1514772
1735342800	57.97	-0.11	-0.19	57.77	58.36	57.5919	1543403
1735256400	58.08	0.34	0.59	57.5	58.24	57.4	1821420
1735077840	57.74	-0.09	-0.16	57.65	57.9699	57.43	682825
1734997200	57.83	-0.19	-0.33	57.18	57.995	56.96	1822692
1734738000	58.02	-0.18	-0.31	58.34	58.63	57.76	5593691
1734651600	58.2	-0.76	-1.29	58.72	58.97	57.82	2242033
1734565200	58.96	-0.44	-0.74	58.81	59.71	58.74	1800460
1734478800	59.4	-0.34	-0.57	59.46	60.11	59.335	1745342
1734392400	59.74	-0.74	-1.22	60.58	60.63	59.645	1961495
1734133200	60.48	-0.72	-1.18	61.14	61.26	60.23	1624389
1734046800	61.2	-0.72	-1.16	62.18	62.24	61.17	2100912
1733960400	61.92	-0.48	-0.77	62.44	62.8	61.77	3045830
1733874000	62.4	-0.24	-0.38	62.79	63.08	61.55	2150495
1733787600	62.64	0	0.00	62.69	63.325	62.56	1879919
1733528400	62.64	-1.06	-1.66	63.7	63.75	62.5922	1375970
1733442000	63.7	0.09	0.14	63.6	63.99	63.3334	1789525
1733355600	63.61	-0.58	-0.90	63.79	64.09	63	1691366
1733269200	64.19	-0.15	-0.23	64.34	64.56	63.9	2186926
1733182800	64.34	-0.16	-0.25	64.239999	64.489999	63.71	1755415
1732917840	64.5	0.05	0.08	63.87	64.72	63.87	1131555
1732750800	64.45	0.64	1.00	64.16	64.48	64	1838360
1732664400	63.81	0.03	0.05	63.5	63.845	63.04	1669951
1732578000	63.78	0.01	0.02	64.14	64.47	63.52	3864333
1732318800	63.77	0	0.00	64.11	64.58	63.73	3870483
1732232400	63.77	0.52	0.82	63.16	64.37	63.0001	3172725
1732146000	63.25	0.33	0.52	62.97	63.389	62.915	2480160
1732059600	62.92	-1.62	-2.51	64.2	64.28	62.86	2067007
1731973200	64.54	0.22	0.34	65.23	65.33	64.349999	2921897
1731714000	64.319999	0.31	0.48	64.34	64.989999	63.64	3430298
1731627600	64.01	0.71	1.12	63.41	64.48	63.38	3537794
1731541200	63.3	0.64	1.02	62.32	63.32	61.06	2708838
1731454800	62.66	3.85	6.55	62.62	65.95	62.16	7039931
1731368400	58.81	-0.78	-1.31	59.59	60.1	58.69	2691618
1731109200	59.59	0.88	1.50	58.66	60.15	58.62	2462180
1731022800	58.71	-0.45	-0.76	59.05	59.39	58.56	1924598
1730936400	59.16	-0.1	-0.17	59.84	60.37	59.05	1795188
1730850000	59.26	0.94	1.61	58.2	59.27	57.61	2413307
1730763600	58.32	-0.04	-0.07	58.49	58.95	58.23	1608622
1730500800	58.36	-0.23	-0.39	58.58	58.89	58.23	1890040
1730414400	58.59	-0.24	-0.41	58.96	59.42	58.58	2107575
1730328000	58.83	0.46	0.79	58.46	58.92	58.2701	2942195

American Water Works

Worldwide Webb Acquisition

Flexshares US Quality Lo...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관