Aritzia Inc (PK)【ATZAF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Aritzia Inc (PK) (ATZAF)

35.61

-1.39

(-3.76%)

마감 31 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.44	1.25106624964	35.17	38.46	35	39482	37.15357623	CS
4	-9.94	-21.8221734358	45.55	46.78	34.42	66027	38.81434525	CS
12	-2.6825	-7.00528824182	38.2925	52.25	34.42	50100	43.21649165	CS
26	-0.913156	-2.50021109895	36.523156	52.25	26.04	36221	39.90607406	CS
52	8.0512	29.2146247297	27.5588	52.25	22.96	32090	35.34397588	CS
156	-2.6794	-6.99775917095	38.2894	52.25	15	19831	29.68484064	CS
260	26.81	304.659090909	8.8	52.25	7.54868	13749	29.85634544	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743197340	35.61	-1.39	-3.76	36.164	36.164	35	7575
1743110880	37	0.16	0.43	36.2	37.11	36.15	26179
1743024540	36.84	-0.43	-1.15	37.27	37.27	36.84	8261
1742938140	37.27	-0.81	-2.13	37.086	37.46	37.01	27459
1742851200	38.08	1.96	5.43	36.4	38.46	36.4	73201
1742592540	36.12	-0.83	-2.25	35.17	36.37	35.17	62309
1742505960	36.95	-0.47	-1.26	36.7	36.95	36.7	15799
1742419200	37.42	0.68	1.85	36.13	37.5	36.13	13438
1742333400	36.74	0.63	1.74	34.42	37.11	34.42	62048
1742246400	36.11	-0.61	-1.65	36.3275	36.39	36.05	93158
1741987680	36.717	0.4	1.09	36.5	37.204851	36.5	35816
1741901340	36.32	-0.26	-0.70	36.88	36.88	35.435	33137
1741814940	36.575	0.1	0.26	37	37.25	36.48	48822
1741728480	36.48	-0.6	-1.62	36.88	36.88	35.062	115227
1741641600	37.08	-3.32	-8.22	38.46	38.6	35.455	308622
1741386000	40.4	-3.56	-8.10	43.8	43.8	40.35	182195
1741300140	43.96	-2.12	-4.60	45.57	45.81	43.96	12310
1741213440	46.08	1.38	3.09	45.33	46.09	45.33	91838
1741126800	44.7	-1.62	-3.50	46	46.0305	43.1901	12138
1741040760	46.32	0.27	0.59	46.6	46.78	45.81	88235
1740781260	46.05	0.26	0.56	45.55	46.05	45.12	10340
1740695340	45.7925	-0.71	-1.52	46.37	46.37	45.7801	18385
1740608400	46.5	0.37	0.80	46.81	47.725	46.5	27912
1740522480	46.13	-0.82	-1.75	46.8	46.85	46.085	49050
1740435600	46.95	0.22	0.46	44.62	47.13	44.62	66094
1740176400	46.735	-1.33	-2.76	47.7	47.7	46.735	168442
1740090480	48.06	-0.74	-1.52	49.458	49.481	48	94023
1740003960	48.8	-1.07	-2.14	49.02	49.198984	48.58	29673
1739917740	49.8668	1.38	2.84	48.97	49.9	48.97	9321
1739572020	48.49	-0.61	-1.24	48.92	48.92	48.3	16164
1739485320	49.1	0.15	0.31	50.301	50.301	48.64	29453
1739398920	48.95	-1.85	-3.64	49.0181	49.415	48.41	25363
1739312940	50.8	0.8	1.60	50.5125	50.8	50.185212	13964
1739226000	50	0.8	1.62	49.07	50.137	48.971	29962
1738967160	49.203	0.55	1.14	49.5	49.5	48.43	21586
1738880400	48.65	1.07	2.25	48.74	49.71	48.6	24364
1738794000	47.58	-0.71	-1.47	48.75	48.75	47.58	15981
1738708080	48.29	1.34	2.85	47	48.66	47	14403
1738621740	46.95	-1.09	-2.27	46.01	47.88	45.23	98805
1738362000	48.04	-0.67	-1.37	48.581	48.66	48	39432
1738276080	48.708	-0.28	-0.58	49	49.325	48.7	4821
1738189740	48.99	-1.44	-2.85	49	49	48.99	28719
1738103280	50.425	0.42	0.85	52.25	52.25	50.165	69150
1738016820	50	0.27	0.54	49.2	50.6799	49.2	116875
1737757440	49.7318	1.15	2.37	50	50.07	48.77	13141
1737671220	48.58	0.72	1.50	48.623	48.623	48.11	28122
1737584640	47.86	-0.47	-0.97	48.07	48.12	47.86	18033
1737498540	48.33	1.33	2.83	48.57	48.61	47.566	18543
1737152880	47	-0.68	-1.43	47.265	47.703636	47	12081
1737066420	47.6795	1.67	3.63	46.01	47.915	46.01	19511
1736979720	46.01	-0.19	-0.41	46.5656	46.655	45.8401	32986
1736893380	46.2	1.3	2.90	45.3525	46.82	45.32	9436
1736806800	44.9	-2.07	-4.41	46.97	47.13	43.8145	63499
1736547720	46.97	7.04	17.63	43.38	46.97	40.5701	143302
1736375340	39.93	0.3	0.76	39.295	39.95	39	26884
1736288940	39.63	-1.26	-3.09	39.71	40.4355	39.63	35035
1736202360	40.894	1.12	2.82	40.49	41.1513	40.25	92066
1735942980	39.7725	2.6	7.00	38.2925	39.7725	38.2925	10585
1735856700	37.17	0.27	0.73	37.34	37.34	36.8515	24138
1735683960	36.9	-0.16	-0.42	36.8585	37.005	36.8585	3683

Cobalt Blue (PK)

Brookfield Office Proper... (GM)

Bnp Paribas Issuance

Financial Select Sector ...

BNP Paribas Issuance

PHLX Australian Dollar

China Yangtze A

Bankers It.8%23

Goliath Resources (QB)

Quest Critical Metals (PK)

Otis Gallery (GM)

Isuzu Motors (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관