AO Smith Corp【3SM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
AO Smith Corp (3SM)
AO Smith Corp (3SM) 과거

AO Smith Corp (3SM)

61.42

1.06

(1.76%)

마감 15 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.88	-2.96998420221	63.3	64.76	60.04	234	62.5437884	DE
4	-1.76	-2.78569167458	63.18	64.78	60.04	191	62.8572298	DE
12	-4.46	-6.76988463874	65.88	70.34	60.04	201	65.04623845	DE
26	-10.819999	-14.9778504288	72.239999	82.02	60.04	185	69.56500027	DE
52	-18.38	-23.0325814536	79.8	84.52	60.04	144	71.87919321	DE
156	-5.7	-8.49225268176	67.12	84.52	60.04	131	71.10020635	DE
260	-5.7	-8.49225268176	67.12	84.52	60.04	131	71.10020635	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	60.92	0.28	0.46	60.3	60.92	60.3	107
1741901220	60.64	-0.18	-0.30	60.04	60.64	60.04	80
1741814820	60.82	-0.32	-0.52	62.12	62.18	60.68	284
1741728420	61.14	-3.2	-4.97	64.26	64.26	61.14	183
1741642020	64.34	0.58	0.91	64.14	64.76	63.12	239
1741382820	63.76	2.16	3.51	63.3	63.76	62.94	386
1741296420	61.6	0.02	0.03	61.08	61.6	60.58	252
1741210020	61.58	-0.7	-1.12	61.02	62.08	61.02	60
1741123620	62.28	-1.28	-2.01	63.1	63.1	62.28	256
1741037220	63.56	0.04	0.06	64.2	64.22	63.56	26
1740778020	63.52	-0.46	-0.72	63.46	63.52	63.46	37
1740691620	63.98	0.62	0.98	63.56	63.98	63.56	50
1740605220	63.36	-0.08	-0.13	64.319998	64.319998	63.36	129
1740518820	63.44	0.06	0.09	62.96	63.44	62.52	791
1740432420	63.38	0.74	1.18	62.76	63.52	62.3	222
1740173220	62.64	-0.9	-1.42	63.34	64.12	62.64	93
1740086820	63.54	-1.08	-1.67	64.78	64.78	63.54	53
1740000420	64.62	1.6	2.54	63.24	64.62	62.32	46
1739914020	63.02	-0.76	-1.19	63.88	63.88	62.98	204
1739827620	63.78	1	1.59	63.48	63.84	63.48	70
1739568420	62.78	-0.54	-0.85	63.18	63.5	62.78	351
1739482020	63.32	0.32	0.51	62.94	63.46	62.48	166
1739395620	63	-0.42	-0.66	63.22	63.22	62.8	178
1739309220	63.42	-0.16	-0.25	63.42	63.42	63.42	2
1739222820	63.58	0.28	0.44	62.98	63.58	62.94	15
1738963620	63.3	-0.38	-0.60	63.32	63.74	63.04	110
1738877220	63.68	0.48	0.76	63.26	63.68	63.26	2
1738790820	63.2	-0.92	-1.43	63.3	63.3	62.56	64
1738704420	64.12	-0.46	-0.71	64.4	65.08	64.12	156
1738618020	64.58	-0.24	-0.37	65.22	65.62	64.58	57
1738358820	64.819998	0.36	0.56	64.319998	66.08	64.319998	400
1738272420	64.459998	-2.38	-3.56	64.7	65.5	62.5	771
1738186020	66.84	0.14	0.21	66.879999	66.879999	66.84	17
1738099620	66.7	-1.46	-2.14	68.52	69.08	66.7	548
1738013220	68.16	0.8	1.19	67.099999	68.16	67.099999	88
1737754020	67.36	-1.38	-2.01	67.599999	68.22	67.36	73
1737667620	68.739999	0.94	1.39	68.58	68.739999	68.08	14
1737581220	67.8	-2.52	-3.58	69.5	69.5	67.8	265
1737494820	70.319999	0.78	1.12	69.08	70.319999	69.08	269
1737408420	69.54	-0.36	-0.52	69.38	69.98	69.38	33
1737149220	69.9	1.26	1.84	69.88	70.12	69.88	59
1737062820	68.64	-0.76	-1.10	68.64	68.64	68.64	1
1736976420	69.4	0.76	1.11	69.54	70.34	69.4	75
1736890020	68.64	1.3	1.93	66.72	68.76	66.72	317
1736803620	67.34	1.16	1.75	65.7	67.34	65.62	326
1736544420	66.18	-0.78	-1.16	66.18	66.18	66.18	34
1736458020	66.959998	0.42	0.63	66.959998	66.959998	66.959998	50
1736371620	66.54	-0.16	-0.24	66.42	66.54	65.54	199
1736285220	66.7	0.6	0.91	66.48	67.16	66.48	913
1736198820	66.099999	-0.08	-0.12	66.68	66.739999	66.099999	332
1735939620	66.18	0.36	0.55	65.2	66.18	65.2	295
1735853220	65.819998	0.52	0.80	66.28	67	65.76	1062
1735594020	65.3	-1.14	-1.72	65.16	65.72	65.16	35
1735334820	66.44	0.38	0.58	65.8	66.44	65.8	51
1734989220	66.06	0.06	0.09	65.72	66.62	65.72	240
1734730020	66	-0.04	-0.06	65.879999	66.4	65.78	47
1734643620	66.04	-2.02	-2.97	66.76	66.78	66.04	216
1734557220	68.06	0.46	0.68	68.06	68.06	68.06	17
1734470820	67.599999	-1.74	-2.51	67.959999	67.959999	67.599999	37
1734384420	69.34	0.1	0.14	68.7	69.459999	68.66	110

ProQR Therapeutics NV

Alexium International Gr...

Milner Consolidated Silv...

Ordinary Shares - Class H

Ooredoo Int 25s

Vontobel Financial Produ...

Xtrackers MSCI All China...

LondonMetric Property

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관