Aritzia Inc【ATZ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Aritzia Inc (ATZ)

70.50

-0.22

(-0.31%)

마감 31 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.51	2.18872300333	68.99	73.42	68.74	496432	71.31087691	CS
4	17.03	31.8496353095	53.47	73.42	52.98	712023	65.32092812	CS
12	25.18	55.5604589585	45.32	73.42	42.95	465156	57.74566104	CS
26	24.85	54.4359255203	45.65	73.42	40.5	395716	52.37087583	CS
52	36.75	108.888888889	33.75	73.42	31.82	364448	45.82562692	CS
156	12.29	21.1132107885	58.21	73.42	20.67	392130	39.93066577	CS
260	45.57	182.791817088	24.93	73.42	9.21	358017	36.33621008	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738276800	70.72	0	0.00	70.72	70.72	70.72	0
1738190400	70.72	-1.85	-2.55	71.95	71.95	69.82	459561
1738104000	72.57	0.88	1.23	71.53	73.42	70.99	536882
1738017600	71.69	0.52	0.73	69.42	73	69.42	650282
1737758400	71.17	1.35	1.93	69.7	71.84	69.67	440398
1737672000	69.82	0.8	1.16	68.99	70.63	68.74	395037
1737585600	69.02	-0.3	-0.43	69.54	69.54	68.46	351188
1737499200	69.32	0.82	1.20	68.6	69.68	68.1	586014
1737412800	68.5	0.64	0.94	67.5	68.51	67	244960
1737153600	67.86	-0.68	-0.99	68.5	69	67.5	417918
1737067200	68.54	2.67	4.05	66.379999	68.98	66.209999	1129877
1736980800	65.87	-0.49	-0.74	67	67.01	65.7	504308
1736894400	66.36	1.84	2.85	64.5	67.25	63.75	1375922
1736808000	64.519999	-3.34	-4.92	65.68	67	62.92	1528893
1736548800	67.86	10.87	19.07	61.24	67.94	61.24	2045495
1736462400	56.99	-0.05	-0.09	57.87	58.16	56.95	380846
1736376000	57.04	0.13	0.23	56.92	57.43	55.87	580746
1736289600	56.91	-1.26	-2.17	56.78	58	56.54	481664
1736203200	58.17	0.57	0.99	58.5	59.18	57.37	886700
1735944000	57.6	3.84	7.14	54	57.61	54	804584
1735857600	53.76	0.32	0.60	53.47	53.99	52.98	439178
1735684800	53.44	0.17	0.32	53	53.46	52.84	324683
1735598400	53.27	-0.45	-0.84	53.31	53.91	53.07	295474
1735339200	53.72	0.63	1.19	52.83	54.05	52.36	442762
1735069200	53.09	0.22	0.42	52.65	53.48	52.41	71378
1734993600	52.87	-1.08	-2.00	53.7	54.66	52.86	392962
1734734400	53.95	2.63	5.12	51.31	55	50.61	1229678
1734648000	51.32	0.59	1.16	50.78	51.32	50.45	314389
1734561600	50.73	-0.49	-0.96	51.18	52.74	50.71	387267
1734475200	51.22	-0.51	-0.99	51.28	51.71	50.62	425312
1734388800	51.73	1.35	2.68	49.76	52.06	49.76	526842
1734129600	50.38	-0.13	-0.26	50.6	51.09	49.92	131443
1734043200	50.51	0.36	0.72	50.15	50.6	49.71	179095
1733956800	50.15	-0.28	-0.56	50.43	50.6	49.75	273273
1733870400	50.43	0.49	0.98	49.89	50.6	49.89	353376
1733784000	49.94	0.55	1.11	49.49	50.1	49.29	297722
1733524800	49.39	-0.55	-1.10	50.04	50.28	49.36	165977
1733438400	49.94	0.79	1.61	49.48	50.34	49.41	396293
1733352000	49.15	0.26	0.53	48.88	49.56	48.84	209822
1733265600	48.89	-0.12	-0.24	48.9	49.36	48.58	469502
1733179200	49.01	2.37	5.08	46.62	49.53	46.6	479219
1732920000	46.64	0.87	1.90	45.94	47.06	45.59	392666
1732833600	45.77	-0.31	-0.67	46	46.19	45.63	68292
1732747200	46.08	1.16	2.58	44.8	46.5	44.8	338205
1732660800	44.92	-0.65	-1.43	45.35	45.45	44.32	347772
1732574400	45.57	1.76	4.02	44.21	46.02	44.13	587306
1732315200	43.81	0.48	1.11	43.55	44.06	43.19	533810
1732228800	43.33	-0.53	-1.21	43.9	43.9	42.95	413641
1732142400	43.86	-0.78	-1.75	44.6	44.61	43.62	199383
1732056000	44.64	-0.73	-1.61	45.02	45.25	44.59	149810
1731969600	45.37	-0.14	-0.31	45.27	46.41	45.25	223468
1731710400	45.51	-0.12	-0.26	45.2	45.7	44.8	190637
1731624000	45.63	-0.82	-1.77	46.45	46.6	45.46	238348
1731537600	46.45	0.53	1.15	46.01	46.82	45.9	207682
1731451200	45.92	0.65	1.44	45.29	46.01	44.73	201869
1731364800	45.27	-0.33	-0.72	45.71	46.42	45.07	219680
1731105600	45.6	1.09	2.45	44.22	46	43.88	273119
1731019200	44.51	-0.36	-0.80	45.32	45.32	43.85	321274
1730932800	44.87	-0.97	-2.12	45.85	46.21	44.45	481563
1730846400	45.84	-0.14	-0.30	45.75	46.28	45.22	188766
1730760000	45.98	0.38	0.83	45.48	46.57	45.48	235716
1730497200	45.6	0.77	1.72	44.96	46.3	44.96	430108
1730410800	44.83	0.22	0.49	46.46	46.6	44.49	452954

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관