Ares Management LP【0QN】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Ares Management LP (0QN)
Ares Management LP (0QN) 과거

Ares Management LP (0QN)

186.28

3.82

(2.09%)

마감 18 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	8.6	4.84016208915	177.68	185.9	169.69999	112	178.50192513	DE
4	22.5	13.7379411406	163.78	185.9	162.41999	96	175.52199164	DE
12	27.64001	17.4231037206	158.63999	185.9	145.19999	131	164.35093396	DE
26	53.54	40.3344884737	132.74	185.9	119.72	117	152.74249153	DE
52	63.22	51.3733138307	123.06	185.9	119.58	100	146.36473795	DE
156	63.22	51.3733138307	123.06	185.9	119.58	100	146.36473795	DE
260	63.22	51.3733138307	123.06	185.9	119.58	100	146.36473795	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	185.9	2.8	1.53	183.78	185.9	183.78	204
1737062820	183.1	3.12	1.73	180.48	183.1	178.7	184
1736976420	179.98	6.54	3.77	174.88	179.98	173.14	180
1736890020	173.44	0.66	0.38	172.28	173.44	172.28	17
1736803620	172.78	-0.06	-0.03	169.69999	172.78	169.69999	115
1736544420	172.84	-4.9	-2.76	177.68	177.68	172.84	65
1736458020	177.74	1.08	0.61	176.04	177.74	176.04	9
1736371620	176.66	4.28	2.48	172.08	176.66	172.08	126
1736285220	172.38	-1.82	-1.04	173.96	174.86	172.38	54
1736198820	174.2	-2.38	-1.35	177.32	177.32	174.2	108
1735939620	176.58	2.68	1.54	173.18	176.74	173.18	169
1735853220	173.9	3.36	1.97	171.94	173.92	171.94	44
1735594020	170.54	-5.98	-3.39	172.48	172.48	170.54	25
1735334820	176.52	5.96	3.49	176.76	176.76	175.02	54
1734989220	170.56	1.22	0.72	170.22	170.58	168.54	171
1734730020	169.34	3.86	2.33	163.78	169.34	162.41999	115
1734643620	165.47998	-1.06	-0.64	165.47998	165.47998	165.47998	6
1734557220	166.54	-2.58	-1.53	169.34	170.18	166.54	322
1734470820	169.12	-5.1	-2.93	172.68	172.68	169.12	124
1734384420	174.22	-1.54	-0.88	175.32	175.32	174.22	36
1734125220	175.76	1.56	0.90	175.56	175.82	173.72	106
1734038820	174.2	-0.1	-0.06	173.94	174.66	173.86	228
1733952420	174.3	5.3	3.14	168.34	174.3	168.26	82
1733866020	169	2.68	1.61	161.4	169.28	161.4	529
1733779620	166.32	-1.68	-1.00	169.38	169.38	166.32	104
1733520420	168	-2.06	-1.21	168.24	168.24	168	14
1733434020	170.06	1.9	1.13	170.06	170.06	170.06	15
1733347620	168.16	0.42	0.25	166.5	168.22	166.5	35
1733261220	167.74	-0.24	-0.14	167.74	167.74	167.74	30
1733174820	167.97999	0.4	0.24	167.97999	167.97999	167.97999	1
1732915620	167.58	0.64	0.38	166.97998	167.58	166.97998	72
1732829220	166.94	-0.14	-0.08	166.82	166.94	166.82	20
1732742820	167.08	-0.16	-0.10	170.8	170.8	167.08	108
1732656420	167.24	0	0.00	167.24	167.24	167.24	0
1732570020	167.24	-1.96	-1.16	169.8	170.26	167.24	89
1732310820	169.19999	1.04	0.62	168.32	169.4	168.32	297
1732224420	168.16	5.58	3.43	163.91999	168.19999	163.8	145
1732138020	162.58	1.66	1.03	162.46	162.8	162.46	178
1732051620	160.91999	2.46	1.55	158.13999	160.91999	158.13999	36
1731965220	158.46	-1.14	-0.71	158.02	159.13999	157.91999	151
1731705960	159.6	-0.12	-0.08	159.96	159.96	158.88	11
1731619560	159.72	0.72	0.45	159.72	159.72	159.72	3
1731533160	159	-1.3	-0.81	160.02	160.02	158.68	539
1731446820	160.3	-1.3	-0.80	160.36	162	160.3	44
1731360420	161.6	4.48	2.85	159.97998	164.72	159.97998	236
1731101220	157.12	1.66	1.07	156.86	157.12	156.86	56
1731014760	155.46	-5.9	-3.66	161.38	161.46	155.46	120
1730928360	161.36	12.46	8.37	156.86	161.36	156.86	53
1730841960	148.9	1.9	1.29	146	149.66	145.19999	373
1730755560	147	-3.52	-2.34	147.72	149.4	147	216
1730496360	150.52	-3.04	-1.98	154.97998	155.06	150	437
1730409960	153.56	-3.36	-2.14	155	155	153.56	30
1730323560	156.91999	-1.44	-0.91	157.86	157.86	156.91999	43
1730237160	158.36	-0.32	-0.20	158.86	158.86	158.36	162
1730150760	158.68	2.06	1.32	158.4	159.04	157.02	331
1729888020	156.62	-0.7	-0.44	158.63999	158.72	156.62	266
1729801560	157.32	1.46	0.94	158.08	158.08	157.18	115
1729715160	155.86	-1.24	-0.79	155.86	155.86	155.86	10
1729628760	157.1	0	0.00	157.1	157.1	157.1	0
1729542360	157.1	0.5	0.32	157.13999	157.46	157.1	46
1729283160	156.6	-1.12	-0.71	156.41999	156.6	154.08	354

Ares Management

Fidelity UCITS ICav

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관