Altus Group Ltd (PK)【ASGTF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Altus Group Ltd (PK) (ASGTF)
Altus Group Ltd (PK) (ASGTF) 과거

Altus Group Ltd (PK) (ASGTF)

41.68

0.00

(0.00%)

마감 07 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.48	1.16504854369	41.2	41.68	39.75	12301	40.76365624	CS
4	3.97	10.5277114824	37.71	41.68	37.35	6525	39.9488712	CS
12	1.778	4.45591699664	39.902	42.82	37.35	10137	40.78644446	CS
26	5.0643	13.8309522964	36.6157	42.82	36.6157	13688	40.33314125	CS
52	7.28	21.1627906977	34.4	42.82	34.34866	12192	40.31553706	CS
156	0.69	1.68333739937	40.99	43.44	28.5	5771	39.79542254	CS
260	6.19115	17.4453384655	35.48885	56.13	27.52	4787	40.71313944	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738880400	41.68	1.51	3.76	41.68	41.68	41.68	8023
1738794540	40.17	0	0.00	40.17	40.17	40.17	0
1738708140	40.17	0	0.00	40.17	40.17	40.17	0
1738621740	40.17	-0.84	-2.05	39.75	40.17	39.75	17222
1738362000	41.01	0.6	1.48	41.2	41.2	41.01	11659
1738276080	40.41	-0.14	-0.35	40.4	40.41	40.4	356
1738189680	40.55	0	0.00	40.55	40.55	40.55	0
1738103280	40.55	0.32	0.80	40.55	40.55	40.55	9899
1738016640	40.23	0	0.00	40.23	40.23	40.23	0
1737757440	40.23	0.15	0.37	40.23	40.23	40.23	1957
1737671220	40.08	-0.05	-0.11	40.05	40.08	40.05	1300
1737584940	40.125	0	0.00	40.125	40.125	40.125	0
1737498540	40.125	1.37	3.52	39.54	40.125	39.54	10609
1737152880	38.76	0.26	0.67	38.76	38.76	38.76	3270
1737066420	38.502	-0.59	-1.50	38.838	38.838	38.4624	5114
1736979720	39.0888	1.74	4.66	39.03	39.0888	39.03	7002
1736893200	37.35	0	0.00	37.35	37.35	37.35	0
1736806800	37.35	-0.21	-0.56	37.35	37.35	37.35	6505
1736547720	37.56	-0.74	-1.93	37.71	37.71	37.56	1908
1736375340	38.3	-0.24	-0.62	38.09	38.3	38.09	12738
1736288760	38.54	0	0.00	38.54	38.54	38.54	0
1736202360	38.54	-0.27	-0.70	39.065	39.065	38.54	4583
1735942980	38.81	0.24	0.62	38.81	38.81	38.81	1651
1735856700	38.5713	-0.09	-0.22	38.5713	38.5713	38.5713	4853
1735684140	38.658	0	0.00	38.658	38.658	38.658	0
1735597740	38.658	-0.45	-1.16	38.58	38.658	38.58	554
1735338000	39.11	-0.01	-0.03	39.11	39.11	39.11	100
1735251000	39.1202	0	0.00	39.1202	39.1202	39.1202	0
1735078200	39.1202	0.41	1.06	39.1202	39.1202	39.1202	234
1734992400	38.71	-0.09	-0.23	38.675	38.712	38.67	1110
1734733200	38.8	-0.18	-0.45	38.8	38.8	38.8	4013
1734646800	38.976	-0.96	-2.40	38.976	38.976	38.976	8280
1734560940	39.9345	0.2	0.50	39.9345	39.9345	39.9345	180
1734474360	39.7343	-0.28	-0.69	39.5848	39.81	39.3405	5399
1734388140	40.01	-0.75	-1.84	40.01	40.01	40.01	1850
1734128880	40.76	0	0.00	40.76	40.76	40.76	0
1734042480	40.76	0.18	0.44	40.5124	40.79	40.5124	8249
1733955900	40.58	0.01	0.02	40.58	40.58	40.58	1978
1733869200	40.57	-1.42	-3.38	40.57	40.57	40.57	14632
1733782800	41.9875	0	0.00	41.9875	41.9875	41.9875	0
1733523600	41.9875	-0.33	-0.77	41.9875	41.9875	41.9875	7157
1733437740	42.315	0	0.00	42.315	42.315	42.315	0
1733351340	42.315	0	0.00	42.315	42.315	42.315	0
1733264940	42.315	0	0.00	42.315	42.315	42.315	0
1733178540	42.315	0	0.00	42.315	42.315	42.315	0
1732919340	42.315	0	0.00	42.315	42.315	42.315	0
1732746540	42.315	0	0.00	42.315	42.315	42.315	0
1732660140	42.315	0.41	0.97	42.07	42.82	42.04	32673
1732573560	41.91	0.76	1.85	41.84	41.92	41.84	89865
1732314000	41.15	0.26	0.64	40.98	41.15	40.98	21023
1732227900	40.89	-0.18	-0.44	41.39	41.42	40.76	21512
1732141740	41.07	0.46	1.13	40.52	41.07	40.49	29672
1732054800	40.61	0.57	1.42	40.57	40.62	40.57	15744
1731968640	40.04	0.14	0.35	39.9	40.04	39.9	7067
1731709260	39.902	-0.7	-1.72	39.902	39.902	39.902	5250
1731622800	40.6	-0.53	-1.30	40.97	41.112	40.575	17503
1731536760	41.133	-0.14	-0.33	41.65	41.65	41.133	26684
1731450480	41.27	-0.03	-0.07	41.09	41.27	41.09	49003
1731363600	41.3	1.42	3.56	41.33	41.33	41.3	33050
1731104400	39.88	0.78	1.99	37.07	40.7	37.07	26446
1731018540	39.1	-0.14	-0.36	39.26	39.3571	38.95	34498

Ct Uk High Income

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관