American International Group Inc【AINN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
American International Group Inc (AINN)
American International Group Inc (AINN) 과거

American International Group Inc (AINN)

73.29

0.68

( 0.94% )

업데이트: 17:37:26

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.03	0.04095004095	73.26	73.48	71.84	106	72.75533081	DE
4	4.16	6.01764790974	69.13	75	68.65	822	71.65713037	DE
12	7.78	11.8760494581	65.51	75	64.95	621	69.94372679	DE
26	0.74	1.0199862164	72.55	75	63.06	413	69.58997831	DE
52	12.39	20.3448275862	60.9	75	59.95	470	68.35250901	DE
156	26.01	55.0126903553	47.28	75	42.91	288	62.03458667	DE
260	26.92	58.0547767953	46.37	75	16.862	314	48.95401451	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	73.28	0.25	0.34	73.28	73.28	73.28	15
1732829220	73.03	0.15	0.21	73.48	73.48	73.03	102
1732742820	72.88	0.54	0.75	72.78	72.88	72.78	242
1732656420	72.34	-0.05	-0.07	72.16	72.34	71.84	79
1732570020	72.39	-1.36	-1.84	73.26	73.37	72.39	91
1732310820	73.75	3.01	4.26	73	73.75	72.569999	320
1732224420	70.739999	-0.71	-0.99	70.98	70.98	70.739999	360
1732138020	71.45	0	0.00	71.45	71.45	71.45	0
1732051620	71.45	0	0.00	71.45	71.45	71.45	0
1731965220	71.45	-1.56	-2.14	71.54	71.68	71.22	505
1731705960	73.01	0.95	1.32	71.62	73.01	71.62	4
1731619560	72.06	1.45	2.05	72.14	72.33	71.72	4361
1731533220	70.61	0	0.00	70.61	70.61	70.61	0
1731446820	70.61	-1.29	-1.79	70.58	71.14	70.569999	83
1731360420	71.9	1.16	1.64	70.54	72.319999	70.25	1446
1731101220	70.739999	0	0.00	70.739999	70.739999	70.739999	25
1731014760	70.739999	-0.83	-1.16	71.9	71.94	70.489999	116
1730928360	71.569999	2.8	4.07	71.23	75	70.5	5414
1730841960	68.77	-0.43	-0.62	70.84	70.84	68.65	567
1730755560	69.2	-1.07	-1.52	69.13	69.26	69.13	246
1730496360	70.27	0.11	0.16	70.27	70.27	70.27	2
1730409960	70.16	-1.47	-2.05	69.76	70.16	69.76	491
1730323560	71.63	0.44	0.62	71.63	71.63	71.63	670
1730237160	71.19	-0.78	-1.08	71.819999	71.819999	71.19	238
1730150760	71.97	0.87	1.22	71.16	71.97	71.08	237
1729888020	71.099999	-0.42	-0.59	71.51	71.51	71.099999	204
1729801560	71.52	-0.2	-0.28	71.5	71.93	71.36	302
1729715160	71.72	0.69	0.97	71.489999	71.72	71.37	88
1729628760	71.03	-1.38	-1.91	71.03	71.03	71.03	5
1729542360	72.41	0.1	0.14	72.29	72.41	71.55	368
1729283160	72.31	-0.2	-0.28	72.849999	72.849999	72.31	266
1729196760	72.51	1.85	2.62	70.77	73	70.77	2282
1729110360	70.66	0	0.00	70.66	70.66	70.66	0
1729023960	70.66	-0.55	-0.77	71.58	71.58	70.38	682
1728937620	71.209999	0.79	1.12	70.27	71.209999	70.26	307
1728678360	70.42	0.64	0.92	69.67	70.91	69.67	475
1728591960	69.78	0.78	1.13	69.84	70.25	69.5	2475
1728505560	69	1.16	1.71	67.72	69	67.72	133
1728419160	67.84	-0.18	-0.26	66.72	67.84	66.72	247
1728332760	68.02	-0.17	-0.25	69.04	69.2	67.78	2098
1728073560	68.19	3.19	4.91	65.97	68.19	65.629999	2089
1727987220	65	-0.93	-1.41	65.769999	65.769999	65	344
1727900820	65.93	-0.05	-0.08	65.23	65.93	65.23	396
1727814420	65.98	0.74	1.13	65.98	65.98	65.98	1
1727728020	65.239999	-0.77	-1.17	65.239999	65.239999	65.239999	6
1727468760	66.01	0.29	0.44	65.25	66.01	64.95	510
1727382360	65.72	-0.18	-0.27	65.72	65.72	65.72	1
1727295960	65.9	-0.72	-1.08	65.23	65.9	65.23	1301
1727209560	66.62	0.11	0.17	66.629999	66.67	65.87	3395
1727123160	66.51	0.57	0.86	65.89	66.8	65.89	307
1726864020	65.94	-0.04	-0.06	65.94	65.94	65.94	10
1726777560	65.98	0.05	0.08	66.2	66.2	65.98	270
1726691220	65.93	0.49	0.75	65.89	65.94	65.89	261
1726604760	65.44	-0.87	-1.31	65.44	65.44	65.44	1
1726518420	66.31	0.85	1.30	65.67	66.31	65.67	4
1726259160	65.459998	0.06	0.09	65.56	65.56	65.34	125
1726172760	65.4	0.4	0.62	65.4	65.4	65.4	3
1726086360	65	-0.63	-0.96	65	65	65	166
1725999960	65.629999	0.54	0.83	65.629999	65.629999	65.629999	1
1725913620	65.09	0.23	0.35	65.51	65.73	65.09	15
1725654360	64.86	-2.46	-3.65	66.76	66.76	64.86	336
1725567960	67.319999	-1.57	-2.28	69.45	69.45	67.319999	768
1725481560	68.89	-0.7	-1.01	68.89	68.89	68.89	30
1725395160	69.59	0.3	0.43	69.25	69.59	69.25	118
1725308760	69.29	0.5	0.73	69.44	69.849999	69.29	63

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관