Ares Capital Corp【9A2】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Ares Capital Corp (9A2)
Ares Capital Corp (9A2) 과거

Ares Capital Corp (9A2)

18.648

0.038

( 0.20% )

업데이트: 04:05:32

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.176	0.952793417064	18.472	18.75	18.102	6575	18.43639024	DE
4	-0.054	-0.288739172281	18.702	19.438	18.102	7654	18.62799167	DE
12	-0.604	-3.13733638064	19.252	19.878	17.538	8621	18.83846875	DE
26	0.046	0.247285238146	18.602	20.28	17.538	8649	19.14019761	DE
52	0.426	2.33783338821	18.222	20.28	17.538	7941	18.82308612	DE
156	0.66	3.66911274183	17.988	20.28	17.538	7916	18.78595628	DE
260	0.66	3.66911274183	17.988	20.28	17.538	7916	18.78595628	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727123160	18.585999	0.14	0.78	18.399999	18.75	18.271999	11356
1726864020	18.442	-0.12	-0.67	18.675999	18.748	18.42	4465
1726777560	18.566	0.24	1.31	18.512	18.576	18.302	6164
1726691220	18.326	0.19	1.05	18.3	18.326	18.102	3937
1726604760	18.136	-0.12	-0.64	18.472	18.5	18.136	6952
1726518420	18.252	-0.05	-0.27	18.506	18.506	18.122	17388
1726259160	18.302	-0.4	-2.13	18.38	18.574	18.3	9390
1726172760	18.7	0.09	0.51	18.848	18.988	18.623999	9243
1726086360	18.606	-0.05	-0.26	18.716	18.856	18.428	5800
1725999960	18.654	-0.04	-0.22	18.832	19.04	18.574	10164
1725913620	18.696	0.19	1.04	18.602	19.014	18.553999	7583
1725654360	18.504	-0.29	-1.54	18.752	18.962	18.452	15535
1725567960	18.794	-0.11	-0.56	19.044	19.096	18.75	3295
1725481560	18.899999	-0.1	-0.54	19.066	19.228	18.86	5197
1725395160	19.002	-0.4	-2.04	19.194	19.398	18.976	13442
1725308760	19.398	0.37	1.97	19.218	19.438	19	4763
1725049560	19.024	0	0.00	19.088	19.128	18.95	3019
1724963160	19.024	0.14	0.75	19.066	19.066	18.882	3937
1724876760	18.882	-0.02	-0.12	18.998	19.034	18.752	2999
1724790420	18.904	0.14	0.77	18.702	18.95	18.702	8455
1724704020	18.76	0.05	0.28	18.904	18.952	18.652	6661
1724444820	18.707999	-0.17	-0.92	18.802	19.084	18.649999	7959
1724358420	18.882	0.11	0.60	18.946	18.946	18.688	4679
1724271960	18.77	0.11	0.59	18.602	18.864	18.602	2379
1724185560	18.66	-0.1	-0.54	18.954	18.954	18.648	9221
1724099220	18.762	-0.07	-0.37	18.628	18.98	18.617999	3664
1723840020	18.832	-0.11	-0.56	19.117999	19.117999	18.809999	5558
1723753620	18.938	0.23	1.21	18.797999	18.989999	18.614	5720
1723667160	18.712	-0	-0.02	18.602	18.86	18.602	16405
1723580760	18.716	-0.16	-0.87	18.898	18.898	18.602	15651
1723494360	18.88	0.06	0.31	18.966	19.05	18.776	7825
1723235220	18.822	0.11	0.57	18.898	18.956	18.7	2588
1723148820	18.716	0.12	0.62	18.774	18.809999	18.521999	5667
1723062360	18.6	-0.07	-0.35	18.968	18.976	18.45	12434
1722975960	18.666	0.58	3.21	18.22	18.73	18.218	28322
1722889620	18.085999	-0.51	-2.76	18.585999	18.59	17.538	46807
1722630360	18.6	-0.67	-3.46	19.32	19.474	18.476	15004
1722544020	19.265999	-0.13	-0.69	19.558	19.688	19.265999	6554
1722457560	19.399999	-0.29	-1.48	19.82	19.878	19.3	3767
1722371220	19.692	0.4	2.08	19.556	19.692	19.264	4097
1722284760	19.29	0.04	0.20	19.51	19.51	19.202	5344
1722025620	19.252	0.07	0.35	19.155999	19.405999	19.052	3542
1721939160	19.184	0.02	0.08	19.3	19.36	19.102	3167
1721852820	19.168	-0.04	-0.19	19.082	19.3	19.082	4597
1721766420	19.204	-0.04	-0.19	19.382	19.434	19.106	5149
1721679960	19.239999	0.18	0.94	19.002	19.239999	19.002	4966
1721420760	19.059999	-0.04	-0.22	19.303999	19.386	19.059999	4940
1721334360	19.102	-0.12	-0.61	19.444	19.584	19.102	11020
1721248020	19.22	-0.1	-0.51	19.414	19.498	19.22	17585
1721161560	19.318	0.02	0.08	19.478	19.478	19.282	4643
1721075160	19.302	-0.1	-0.52	19.402	19.617999	19.27	10740
1720815960	19.402	-0.07	-0.37	19.648	19.648	19.322	7783
1720729560	19.474	-0.04	-0.20	19.648	19.648	19.408	1819
1720643220	19.514	0.02	0.11	19.322	19.602	19.322	3977
1720556760	19.492	-0.02	-0.10	19.694	19.694	19.456	2596
1720470360	19.512	0.03	0.14	19.35	19.598	19.302	7083
1720211220	19.484	-0.01	-0.03	19.48	19.498	19.149999	45194
1720124820	19.489999	0.01	0.05	19.252	19.489999	19.252	1936
1720038420	19.48	0.06	0.33	19.568	19.585999	19.252	4067
1719952020	19.416	0.12	0.61	19.252	19.579999	19.252	3039
1719865620	19.297999	-0.2	-1.02	19.542	19.788	19.27	15652
1719606420	19.495999	0.05	0.28	19.623999	19.623999	19.352	9905
1719520020	19.442	0.2	1.04	19.19	19.54	19.16	3462
1719433620	19.242	0.08	0.40	19.335999	19.335999	19.162	5096
1719347160	19.166	-0.06	-0.30	19.202	19.48	19.166	19141
1719260820	19.224	0.01	0.04	19.463999	19.466	19.186	6446

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관