American Express Co.【AEC1】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
American Express Co. (AEC1)
American Express Co. (AEC1) 과거

American Express Co. (AEC1)

250.90

2.35

( 0.95% )

업데이트: 16:38:26

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742419620	248.85	8.15	3.39	241.3	249.55	240.1	3490
1742333220	240.7	-1.85	-0.76	242.45	243.7	239.05	4668
1742246820	242.55	-1.7	-0.70	243.65	244.85	239.55	7899
1741987620	244.25	7.3	3.08	238.1	244.85	238	3205
1741901220	236.95	-2.85	-1.19	239.45	241.4	233.25	2787
1741814820	239.8	5.35	2.28	234.85	240.4	233.45	3533
1741728420	234.45	-6.5	-2.70	238.8	241.6	232.05	6877
1741642020	240.95	-11.05	-4.38	251.9	252.45	238.05	4600
1741382820	252	-3.9	-1.52	256.39999	256.45	244.3	4432
1741296420	255.9	-7.9	-2.99	262.8	264	254.45	3997
1741210020	263.8	-2.85	-1.07	266.89999	269.55	260.45	4068
1741123620	266.64999	-15.15	-5.38	281.2	283.3	264.1	6679
1741037220	281.8	-7.2	-2.49	288.05	290.7	280.05	1512
1740778020	289	6.25	2.21	282.05	289	281.75	1802
1740691620	282.75	0.2	0.07	283.05	287.95	282	1756
1740605220	282.55	3.15	1.13	280.89999	285	279.05	1899
1740518820	279.39999	-3.15	-1.11	282	284.85	275.2	4705
1740432420	282.55	-0.85	-0.30	281.5	286.55	279.35	2480
1740173220	283.39999	-6.15	-2.12	290.7	291.64999	280.89999	2295
1740086820	289.55	-7.5	-2.52	297.6	297.6	285.6	1852
1740000420	297.05	-2.15	-0.72	299.95	301.85	294.39999	2737
1739914020	299.2	-1.8	-0.60	303.8	303.8	295.95	1827
1739827620	301	4.05	1.36	297.89999	303.8	296	3356
1739568420	296.95	1.5	0.51	295.45	296.95	292.8	1882
1739482020	295.45	-0.1	-0.03	295.3	297.95	291.55	3264
1739395620	295.55	-3.7	-1.24	298.2	300.14999	293.64999	1722
1739309220	299.25	-1.7	-0.56	300.05	301.85	296.14999	10962
1739222820	300.95	-6.4	-2.08	308.45	309.3	297.95	2088
1738963620	307.35	-0.05	-0.02	308.45	311.95	306.25	1258
1738877220	307.39999	-0.55	-0.18	308.64999	311.95	306	2769
1738790820	307.95	3.6	1.18	302.55	308.25	301.85	1635
1738704420	304.35	-2.75	-0.90	307.25	307.3	302.05	942
1738618020	307.1	1.25	0.41	305	307.95	302	1144
1738358820	305.85	0.2	0.07	307.05	309.8	305.3	2007
1738272420	305.64999	3.15	1.04	304.14999	308.7	302.39999	2184
1738186020	302.5	-1.5	-0.49	304.45	307.2	302	2178
1738099620	304	4.75	1.59	303	304.8	298.1	2030
1738013220	299.25	-4.95	-1.63	304.45	309	296.64999	6439
1737754020	304.2	-6.75	-2.17	312.95	316	298.05	9414
1737667620	310.95	2.6	0.84	312.35	313.7	309.7	4869
1737581220	308.35	2.45	0.80	306.75	309.35	303.85	1626
1737494820	305.89999	-2.1	-0.68	305.64999	306.7	302.14999	1948
1737408420	308	4.4	1.45	304.75	308	303.05	2771
1737149220	303.6	2	0.66	301.95	306.95	301.95	1804
1737062820	301.6	-3.1	-1.02	303.05	305	301.55	2674
1736976420	304.7	13.65	4.69	291.14999	304.95	290.64999	2171
1736890020	291.05	0	0.00	291.95	294.25	288.8	1522
1736803620	291.05	4.25	1.48	286.05	291.05	282.7	3675
1736544420	286.8	-6.75	-2.30	295.2	295.2	286.8	1638
1736458020	293.55	0.75	0.26	294.7	296.05	292.7	1179
1736371620	292.8	0.45	0.15	291.2	295.7	290.64999	1739
1736285220	292.35	2.35	0.81	290.7	295	286.25	1085
1736198820	290	-4.2	-1.43	295.45	295.45	289.8	3606
1735939620	294.2	3.35	1.15	291.25	294.2	288.7	1300
1735853220	290.85	3.55	1.24	287.89999	292.3	285.75	2101
1735594020	287.3	-0.4	-0.14	288.89999	289.2	285.6	819
1735334820	287.7	-0.25	-0.09	289.75	291.8	287.7	1766
1734989220	287.95	-0.15	-0.05	288.1	290.5	284.39999	2801
1734730020	288.1	4.1	1.44	281.35	289.64999	278.2	10990

American Express

Prestige Consumer Health...

PolyMetals Resources

Independent Bank

Fennec Pharmaceuticals

Canyon Resources

Bloomberg World PAB UCIT...

Swiftmerge Acquisition

Axion Power (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관