American States Water Co【FDK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
American States Water Co (FDK)
American States Water Co (FDK) 과거

American States Water Co (FDK)

73.80

0.70

(0.96%)

마감 03 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.3	1.79310344828	72.5	74.3	70.95	513	72.39607317	DE
4	2.950001	4.16372765228	70.849999	74.3	69.8	238	71.8204487	DE
12	-3.75	-4.83558994197	77.55	80.4	67.25	260	73.50587065	DE
26	2.15	3.00069783671	71.65	82.45	67.25	211	75.99045482	DE
52	8.200001	12.5000017149	65.599999	82.45	61.75	203	72.21345656	DE
156	-4.9	-6.22617534943	78.7	82.45	61.75	210	72.54299185	DE
260	-4.9	-6.22617534943	78.7	82.45	61.75	210	72.54299185	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	73.8	0.8	1.10	72.75	74.3	72.75	204
1740691620	73	-0.5	-0.68	72.95	74	72.9	93
1740605220	73.5	0	0.00	73.5	73.5	73.5	0
1740518820	73.5	1.05	1.45	71.7	73.5	71.7	76
1740432420	72.45	1.5	2.11	71.75	72.45	71.65	1720
1740173220	70.95	-2.05	-2.81	72.5	72.5	70.95	161
1740086820	73	1.7	2.38	70.849999	73	70.75	65
1740000420	71.3	-0.7	-0.97	71.3	71.3	71.3	2
1739914020	72	1.35	1.91	70	72	70	635
1739827620	70.65	0.6	0.86	71.2	71.4	70.65	65
1739568420	70.05	-1.9	-2.64	71.099999	71.95	70.05	163
1739482020	71.95	-0.9	-1.24	70.599999	71.95	70.599999	149
1739395620	72.849999	1.1	1.53	72.8	72.849999	72.8	31
1739309220	71.75	0.35	0.49	71.75	71.75	71.75	70
1739222820	71.4	0.65	0.92	71.4	71.4	71.4	32
1738963620	70.75	0	0.00	71.25	71.55	70.599999	223
1738877220	70.75	0.8	1.14	70.4	70.75	70.4	217
1738790820	69.95	0	0.00	69.95	69.95	69.95	0
1738704420	69.95	-1.05	-1.48	69.8	70.75	69.8	269
1738618020	71	-1	-1.39	72.349999	72.349999	70.05	119
1738358820	72	0.95	1.34	70.849999	72	70.3	189
1738272420	71.05	-1.25	-1.73	71.5	71.849999	70.849999	145
1738186020	72.3	0.1	0.14	72.2	72.3	71.25	119
1738099620	72.2	2.45	3.51	72.25	72.25	72.2	186
1738013220	69.75	1.25	1.82	68.3	69.75	67.25	622
1737754020	68.5	-0.8	-1.15	69.349999	69.349999	68.5	290
1737667620	69.3	-2.15	-3.01	69.7	69.8	69.3	101
1737581220	71.45	-1.65	-2.26	71.25	72.5	71.25	261
1737494820	73.099999	-0.95	-1.28	73.099999	73.099999	73.099999	108
1737408420	74.05	0	0.00	74.05	74.05	74.05	0
1737149220	74.05	0.65	0.89	74	74.05	73.4	105
1737062820	73.4	1.35	1.87	71.3	73.4	71.3	51
1736976420	72.05	1.7	2.42	70.65	72.05	70.65	9
1736890020	70.349999	0.55	0.79	70.5	70.55	69.2	589
1736803620	69.8	0.2	0.29	69.75	69.8	68.65	157
1736544420	69.599999	-1.7	-2.38	71.15	71.25	69.599999	416
1736458020	71.3	0.7	0.99	71.3	71.3	71.3	51
1736371620	70.599999	-0.2	-0.28	70.3	70.75	70.3	13
1736285220	70.8	-1.15	-1.60	72.15	72.15	69.849999	369
1736198820	71.95	-2.5	-3.36	74.599999	74.65	71.55	937
1735939620	74.45	-0.9	-1.19	74.349999	75.099999	73.8	243
1735853220	75.349999	0.85	1.14	74.599999	76.25	74.599999	323
1735594020	74.5	-0.1	-0.13	75.05	75.099999	73.95	85
1735334820	74.599999	-1.2	-1.58	75.9	76.2	74.599999	791
1734989220	75.8	-1	-1.30	76.95	77.05	75	62
1734730020	76.8	-0.35	-0.45	76.95	76.95	75.55	377
1734643620	77.15	-2.15	-2.71	76.05	77.15	76	184
1734557220	79.3	0.35	0.44	79.45	79.45	79.3	18
1734470820	78.95	-1.25	-1.56	79.95	79.95	78.95	423
1734384420	80.2	0.8	1.01	79.75	80.4	79.5	717
1734125220	79.4	-0.4	-0.50	79.099999	79.95	77.9	354
1734038820	79.8	0.85	1.08	79.15	80	77.95	371
1733952420	78.95	-0.2	-0.25	78.349999	79.099999	78.349999	101
1733866020	79.15	1.8	2.33	76.95	79.15	76.3	390
1733779620	77.349999	-0.85	-1.09	78.3	78.4	77.15	201
1733520420	78.2	-0.15	-0.19	77.55	78.2	77.55	85
1733434020	78.349999	-1.45	-1.82	77.8	78.4	77.8	309
1733347620	79.8	-0.95	-1.18	80.8	81.05	79.8	58
1733261220	80.75	-0.75	-0.92	81	82.099999	80.7	275

American States Water

Ishares Msci Global Meta...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관