American Riviera Bancorp (QX)【ARBV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
American Riviera Bancorp (QX) (ARBV)
American Riviera Bancorp (QX) (ARBV) 과거

American Riviera Bancorp (QX) (ARBV)

19.50

0.05

(0.26%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.18	0.931677018634	19.32	19.79	19.32	66880	19.4863707	CS
4	0.16	0.827300930714	19.34	19.84	19.09	24450	19.49720169	CS
12	1.92	10.9215017065	17.58	19.99	17.58	14933	19.28550013	CS
26	3.02	18.3252427184	16.48	19.99	16.15	11023	18.4857702	CS
52	3.25	20	16.25	19.99	15.25	7794	18.1265625	CS
156	1.44924555	8.0287256359	18.05075445	19.99	13.51	5497	17.74016415	CS
260	2.50356958	14.7299728127	16.99643042	19.99	10.17968025	4698	16.43500684	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732227900	19.5	0.05	0.26	19.5	19.5	19.48	109150
1732141740	19.45	-0.03	-0.15	19.4	19.45	19.4	200
1732054800	19.48	-0.22	-1.12	19.5	19.79	19.35	325480
1731968640	19.7	0	0.00	19.65	19.7	19.65	1100
1731709260	19.7	-0.05	-0.25	19.78	19.78	19.33	3266
1731622800	19.75	-0.04	-0.20	19.32	19.75	19.32	4355
1731536760	19.79	0.03	0.15	19.33	19.79	19.33	275
1731450000	19.76	0	0.00	19.76	19.76	19.76	0
1731363600	19.76	0.28	1.44	19.5	19.79	19.5	3000
1731104940	19.48	0	0.00	19.48	19.48	19.48	0
1731018540	19.48	-0.07	-0.36	19.28	19.55	19.28	924
1730931600	19.55	0.2	1.03	19.5	19.55	19.5	6416
1730845680	19.35	-0.17	-0.87	19.3	19.49	19.09	5543
1730759160	19.52	-0.08	-0.41	19.52	19.52	19.31	540
1730496300	19.6	0	0.00	19.6	19.6	19.6	0
1730409900	19.6	0	0.00	19.6	19.6	19.6	0
1730323500	19.6	-0.14	-0.71	19.5	19.7	19.4	3464
1730237280	19.74	-0.1	-0.50	19.36	19.75	19.34	11350
1730150880	19.84	0.5	2.59	19.76	19.84	19.76	506
1729891500	19.34	-0.08	-0.41	19.34	19.34	19.34	328
1729805100	19.42	0	0.00	19.42	19.42	19.42	0
1729718700	19.42	0	0.00	19.42	19.42	19.42	0
1729632300	19.42	0.09	0.47	19.49	19.54	19.42	3294
1729545600	19.33	0	0.00	19.33	19.33	19.33	0
1729286400	19.33	-0.47	-2.37	19.5	19.89	19.08	54350
1729200000	19.8	0	0.00	19.5	19.8	19.5	24007
1729114020	19.8	0	0.00	19.8	19.8	19.8	0
1729027620	19.8	0	0.00	19.8	19.8	19.8	0
1728941220	19.8	0.05	0.25	19.52	19.8	19.52	3100
1728681900	19.75	0	0.00	19.91	19.91	19.625	1400
1728595560	19.75	0.1	0.51	19.4675	19.95	19.4675	7390
1728508800	19.65	0.25	1.29	19.39	19.75	19.39	3709
1728422580	19.4	0	0.00	19.26	19.4	19.25	3400
1728336420	19.4	0	0.00	19.4	19.4	19.4	0
1728077220	19.4	-0.04	-0.21	19.5	19.5	19.4	4400
1727990760	19.44	0.3	1.57	19.15	19.99	19.15	17100
1727904000	19.14	0	0.00	19.25	19.27	19.05	3823
1727817780	19.14	0	0.00	19.14	19.14	19.14	0
1727731380	19.14	0.03	0.15	19.02	19.14	19.02	5200
1727472000	19.111	0.09	0.48	19.111	19.111	19.111	187
1727386200	19.02	0.03	0.16	18.8	19.02	18.8	7200
1727299200	18.99	0	0.00	18.99	18.99	18.99	0
1727212800	18.99	-0.01	-0.05	18.68	18.99	18.68	1050
1727126400	19	0	0.00	19	19	19	0
1726867200	19	0.25	1.33	18.75	19	18.75	1010
1726780860	18.75	0	0.00	18.75	18.75	18.75	0
1726694460	18.75	0.25	1.35	18.49	18.75	18.49	15779
1726608540	18.5	0	0.00	18.5	18.5	18.5	0
1726522140	18.5	0	0.00	18.5	18.5	18.5	0
1726262940	18.5	0	0.00	18.5	18.5	18.5	400
1726176540	18.5	0.11	0.60	18.33	18.5	18.33	657
1726090140	18.39	-0.01	-0.05	18.4	18.4	18.11	9600
1726003500	18.4	0.15	0.82	18.25	18.76	18.25	5298
1725917160	18.25	0.23	1.28	18.02	18.26	18.02	300
1725658020	18.02	0.27	1.52	17.75	18.79	17.75	45100
1725571440	17.75	-0.03	-0.17	17.66	17.75	17.66	10031
1725484800	17.78	0	0.00	17.78	17.78	17.78	0
1725398400	17.78	0	0.00	17.78	17.78	17.78	0
1725052800	17.78	0	0.00	17.78	17.78	17.78	0
1724966400	17.78	-0.07	-0.39	17.58	17.8	17.58	2795
1724880480	17.85	0	0.00	17.85	17.85	17.85	0
1724794080	17.85	-0.12	-0.67	16.92	17.98	16.92	10173
1724707680	17.97	0	0.00	17.97	17.97	17.97	0
1724448480	17.97	0.5	2.86	17.28	17.97	17.27	6387
1724362140	17.47	0.12	0.69	17.22	17.47	17.22	1000

American Riviera Bancorp (QX)

Fundo Invest Imobiliario...

ITUBL287 Ex:28,77

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관