Alcoa Corp【185】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Alcoa Corp (185)

37.09

0.81

(2.23%)

마감 24 12월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734989220	36.979999	0.38	1.05	36.765	37	36.075	2168
1734730020	36.595	0.98	2.74	35.39	36.77	34.61	3057
1734643620	35.619999	-0.27	-0.75	35.365	35.94	35.34	1890
1734557220	35.89	-1.15	-3.10	36.854999	37.31	35.78	940
1734470820	37.04	-0.02	-0.05	36.095	37.04	35.94	1552
1734384420	37.06	-0.21	-0.56	37.65	37.65	37.06	1293
1734125220	37.27	-0.11	-0.28	37.424999	38.034999	36.74	946
1734038820	37.375	-0.35	-0.94	37.979999	38.1	37.369999	2508
1733952420	37.729999	-0.99	-2.56	39.424999	39.52	37.27	2028
1733866020	38.72	-2.1	-5.14	40.055	40.065	38.72	3213
1733779620	40.82	0.45	1.11	40.72	42.17	40.055	1981
1733520420	40.369999	-3.1	-7.13	43.2	43.2	39.31	3208
1733434020	43.47	-0.02	-0.05	43.98	44.105	42.865	1737
1733347620	43.49	0.03	0.07	43.115	43.69	43.11	242
1733261220	43.46	-0.16	-0.36	43.055	43.96	43.055	1844
1733174820	43.615	-0.6	-1.36	44.365	44.5	43.025	3180
1732915620	44.215	0.19	0.42	43.5	44.215	43.01	933
1732829220	44.03	0.83	1.92	43.405	44.03	43.405	397
1732742820	43.2	-2.05	-4.53	44.71	45.655	43.01	2080
1732656420	45.25	0.27	0.60	45.09	45.35	44.655	3592
1732570020	44.98	1.1	2.51	43.805	45.015	43.235	2478
1732310820	43.88	-0.53	-1.18	44.505	44.505	43.765	1711
1732224420	44.405	1.18	2.73	43.68	44.405	43.05	878
1732138020	43.225	0.32	0.75	43.045	43.995	43.045	1059
1732051620	42.905	2	4.89	41.18	42.905	41.18	1749
1731965220	40.905	-1.61	-3.78	42.17	42.515	40.905	1806
1731705960	42.51	3.41	8.72	39.31	42.77	39.19	2247
1731619560	39.1	0.51	1.31	38.325	39.1	38.325	304
1731533160	38.595	0.51	1.34	38.799999	38.885	38.47	1168
1731446820	38.085	-2.64	-6.49	41.435	41.435	38.085	1797
1731360420	40.729999	-0.7	-1.69	41.335	42.14	40.729999	2824
1731101220	41.43	-1.12	-2.63	42.034999	42.905	40.525	3772
1731014760	42.549999	0.23	0.56	42.09	43.865	41.225	5758
1730928360	42.315	3.13	7.97	40.79	42.76	39.06	4878
1730841960	39.19	1.63	4.34	37.065	39.19	37.065	149
1730755560	37.56	0.55	1.49	37.6	37.945	37.385	6129
1730496360	37.01	0.25	0.69	36.94	37.07	36.94	26
1730409960	36.755	-0.01	-0.01	37.01	37.04	36.395	537
1730323560	36.76	-1.52	-3.97	37.854999	37.854999	36.665	470
1730237160	38.28	-0.03	-0.08	38.26	38.61	38.115	1239
1730150760	38.31	0.13	0.33	38.055	38.6	37.02	1211
1729888020	38.185	-0.13	-0.34	38.409999	38.994999	38.185	272
1729801560	38.315	-0.53	-1.35	39.275	39.994999	38.315	1535
1729715160	38.84	-0.33	-0.84	39.21	39.44	38.534999	459
1729628760	39.17	1.06	2.77	38.58	39.36	38.1	1675
1729542360	38.115	-0.11	-0.27	38.854999	39	38.085	1288
1729283160	38.22	1.12	3.02	37.71	38.5	37.71	3748
1729196760	37.1	-1.64	-4.23	40.515	41.45	37.1	16727
1729110360	38.74	0.57	1.49	37.494999	38.74	37.494999	2218
1729023960	38.17	-0.18	-0.46	38.015	38.545	37.33	954
1728937620	38.345	1.04	2.77	37.88	38.475	37.125	3842
1728678360	37.31	1.19	3.28	36.235	37.405	35.5	4661
1728591960	36.125	2.12	6.22	34.95	36.145	34.665	1890
1728505560	34.01	0.01	0.03	34.015	34.635	34.01	1994
1728419160	34	-1.82	-5.08	36.104999	36.104999	33.915	9412
1728332760	35.82	0.72	2.05	35.979999	36.165	35.299999	1863
1728073560	35.1	0.7	2.03	35.01	35.1	35.01	272
1727987220	34.4	-0.92	-2.59	34.4	34.4	34.4	60
1727900820	35.315	-0.15	-0.41	35.1	36	35.055	2197
1727814420	35.46	0.74	2.15	34.795	35.534999	34.29	2527
1727728020	34.715	-0.51	-1.43	35.085	35.43	34.61	3723
1727468760	35.22	0.28	0.80	35.065	35.695	35.03	5148
1727382360	34.94	2.36	7.24	32.799999	35.335	32.775	2862
1727295960	32.58	-0.42	-1.27	33.27	33.5	32.205	1092
1727209560	33	2.32	7.54	31.8	33.4	31.8	1239

Petroteq Energy

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관