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)

33.3475

0.4475

(1.36%)

마감 02 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.1904	7.03017931707	31.1571	33.3475	30.999	19888	32.0581249	CS
4	0.4875	1.48356664638	32.86	33.3475	26.04	20389	32.04026292	CS
12	0.0175	0.052505250525	33.33	38.16	26.04	27171	33.79200655	CS
26	9.8502	41.9205610857	23.4973	38.16	23.4	28385	31.86922375	CS
52	14.2875	74.9606505771	19.06	38.16	16.945	29959	27.98144104	CS
156	-6.99843	-17.34606192	40.34593	49.33	15	16007	26.6941136	CS
260	19.11	134.223002634	14.2375	49.33	6.45	11234	26.39836894	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	33.347499	0.45	1.36	32.95	33.347499	32.95	7221
1732746540	32.9	0.94	2.94	32.3415	32.905	32.223999	8960
1732660140	31.96	-0.86	-2.62	32.2	32.2	31.5	26107
1732573560	32.82	1.66	5.32	31.6	32.82	31.6	21039
1732314000	31.162	0.09	0.30	31.1571	32.02	30.999	23446
1732227900	31.0701	-0.19	-0.61	30.79	31.0701	30.79	21187
1732141740	31.26	-0.72	-2.25	31.87	31.87	31.215	15301
1732054800	31.98	-0.33	-1.02	32.38	32.38	31.973	2097
1731968640	32.31	-0.07	-0.23	32.765	32.765	32.31	12596
1731709260	32.384999	-0.02	-0.05	32.21	32.384999	32.0601	7267
1731622800	32.4001	-0.73	-2.20	32.784999	32.9139	32.4001	27138
1731536760	33.13	0.33	1.01	33.127499	33.253999	32.9125	6769
1731450480	32.799999	6.76	25.96	32.54	32.799999	32.215	19657
1731363600	26.04	-6.29	-19.45	26.04	33.229999	26.04	17166
1731104400	32.325991	0.3	0.92	32	32.458	32	23371
1731018540	32.03	-0.34	-1.06	32	32.216	31.64	28416
1730931600	32.372	-0.69	-2.08	32.43	32.43	32.372	30003
1730845680	33.06	-0.02	-0.05	33.113999	33.113999	33.06	14311
1730759160	33.075	0.45	1.38	33.325	33.325	33.0631	37813
1730496420	32.625	0.62	1.92	32.86	33.119999	32.625	44741
1730409780	32.009999	-0.14	-0.44	33	33.299999	32.009999	47431
1730323500	32.15	2.15	7.17	30.54	32.195	30.5145	70481
1730237280	30	-1.05	-3.38	30.63	30.63	30	34483
1730150880	31.05	0	0.00	31.13	31.13	30.8	30780
1729891500	31.05	-0.58	-1.82	31.524	31.524	30.9309	2590
1729805160	31.625	-0.32	-1.00	32	32	31.52	5957
1729718940	31.945	-0.21	-0.67	32.25	32.25	31.66	17245
1729632300	32.159999	0.01	0.03	32.25	32.25	31.9895	46875
1729545600	32.15	-0.57	-1.74	32.5	32.5	32.09	30559
1729286400	32.72	1.01	3.19	31.6692	32.729999	31.6692	58371
1729200000	31.71	-0.41	-1.28	31.619	32.363	31.619	9422
1729113960	32.119999	-0.96	-2.90	32.67	32.67	31.93	23046
1729027680	33.08	-3.19	-8.79	34.1	34.1	33.045	17026
1728941220	36.2675	2.23	6.54	36	37.46	34.75	1313
1728681900	34.04	-2.32	-6.38	36.58	36.58	33.815	76750
1728595560	36.36	-0.64	-1.73	36.449	36.535	36.36	10214
1728508800	37	-0.15	-0.40	37.128	37.128	37	86739
1728422580	37.147	-0.04	-0.10	37.1703	37.1703	36.78	2933
1728336000	37.184	-0.85	-2.22	37.685	37.685	37.1375	15666
1728077220	38.03	1.37	3.74	37.5	38.125	37.5	4204
1727990760	36.66	0.24	0.66	36.41	36.72	36.41	15733
1727904000	36.42	-0.44	-1.18	37.5	37.5	36.114	4883
1727818140	36.856	-0.08	-0.22	37.12	37.12	36.856	11880
1727731380	36.9375	0.55	1.50	36.523156	36.9375	36.523156	51410
1727472000	36.3925	-1.62	-4.26	38.06	38.06	36.3925	50802
1727386200	38.01	0.54	1.44	37.725	38.16	37.725	40962
1727299200	37.47	0.22	0.59	37.18	37.47	37.18	30960
1727212800	37.25	0.63	1.72	36.7325	37.39	36.7325	45604
1727126940	36.62	1.05	2.95	35.57	36.62	35.57	15667
1726867200	35.57	1.06	3.07	34.6	35.57	34.6	28832
1726781220	34.51	0.22	0.64	34.155	34.51	34.155	24792
1726694460	34.29	-0.37	-1.07	34.02	34.62	34.02	34390
1726608240	34.66	-0.18	-0.50	35.42	35.42	34.63	19713
1726521720	34.835	-0.15	-0.41	34.81	34.845	34.81	3037
1726262940	34.98	0.26	0.75	34.8	35	34.51	9278
1726176540	34.72	0.47	1.37	34.7076	34.72	34.7076	3566
1726090140	34.25	0.6	1.78	33.792	34.25	33.65	10782
1726003500	33.65	-0.47	-1.38	34	34	33.65	18313
1725917160	34.12	1.12	3.39	33.1562	34.28	33.1562	141677
1725658020	33	-0.03	-0.09	33.33	33.36	33	61367
1725571440	33.03	-0.37	-1.11	33.1075	33.1075	32.99	2150
1725485040	33.4	0.26	0.78	33.15	33.4	33.15	11228
1725398880	33.14	-0.97	-2.84	33.14	33.14	33.14	19397

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관