AES Corp【A1ES34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

AES Corp (A1ES34)

60.96

0.00

(0.00%)

마감 26 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.49	6.07273360014	57.47	61.98	57.15	24	60.21256198	DR
4	-5.96	-8.9061566049	66.92	66.92	57.15	37	60.69712034	DR
12	-19.52	-24.254473161	80.48	84.88	57.15	41	71.18390071	DR
26	-34.84	-36.3674321503	95.8	110	57.15	157	92.53187481	DR
52	-18.64	-23.4170854271	79.6	115.49	57.15	291	97.95608935	DR
156	-46.94	-43.5032437442	107.9	153.9	57.15	257	111.02220919	DR
260	-16.01	-20.8003118098	76.97	162.3	47.96	315	114.55340338	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740518940	60.96	0	0.00	60.96	60.96	60.96	0
1740432540	60.96	-0.54	-0.88	60.96	60.96	60.96	2
1740173400	61.5	0.33	0.54	61.53	61.98	61.44	47
1740087000	61.17	2.29	3.89	61.17	61.17	61.17	30
1740000540	58.88	1.58	2.76	58.88	58.88	58.88	20
1739914140	57.3	-0.06	-0.10	57.47	57.47	57.15	22
1739827800	57.36	-0.47	-0.81	57.36	57.36	57.36	12
1739568600	57.83	0	0.00	58.84	58.84	57.83	10
1739482140	57.83	0.19	0.33	58.37	58.37	57.76	22
1739395740	57.64	-0.37	-0.64	58.88	58.88	57.64	58
1739309400	58.01	-4.2	-6.75	60.55	60.55	58.01	93
1739222940	62.21	1.45	2.39	60.85	62.51	60.85	33
1738963800	60.76	-1.61	-2.58	62.04	62.04	60.76	10
1738877340	62.37	1.23	2.01	61.3	62.4	61.16	42
1738790940	61.14	0	0.00	62.1	62.1	61.14	8
1738704600	61.14	-1.37	-2.19	63.05	63.05	60.33	120
1738618200	62.51	-3.36	-5.10	63.96	64.319999	61.08	104
1738358940	65.87	1.93	3.02	65.87	65.87	65.87	1
1738272540	63.94	-0.72	-1.11	63.94	63.94	63.94	10
1738186140	64.66	0	0.00	64.66	64.66	64.66	0
1738099740	64.66	-2.26	-3.38	66.92	66.92	64.42	54
1738013340	66.92	-0.49	-0.73	68.76	69.25	66.75	83
1737754140	67.41	0	0.00	67.41	67.41	67.41	0
1737667740	67.41	1.06	1.60	65	67.41	65	28
1737581400	66.349999	-4.84	-6.80	70.59	71.08	66.349999	143
1737495000	71.19	-1.01	-1.40	72.66	72.66	70.84	20
1737408600	72.2	-0.57	-0.78	72.76	72.76	72.2	5
1737149400	72.77	1.57	2.21	74.19	74.19	72.77	14
1737062940	71.2	0	0.00	71.2	71.2	71.2	2
1736976540	71.2	0	0.00	73.29	73.29	71.2	13
1736890140	71.2	0	0.00	71.2	71.2	71.2	0
1736803740	71.2	-2.5	-3.39	73.63	73.71	70.95	35
1736544540	73.7	-1.82	-2.41	74	75.87	73.7	74
1736458140	75.52	0	0.00	75.52	75.52	75.52	0
1736371740	75.52	-4.48	-5.60	74.8	75.52	74.8	18
1736285400	80	-0.96	-1.19	78.56	80	78.56	10
1736198940	80.96	-0.32	-0.39	81.39	81.39	80.96	14
1735939740	81.28	0.64	0.79	81.28	81.28	81.28	2
1735853400	80.64	1.89	2.40	80.23	80.64	80.23	2
1735594140	78.75	0	0.00	78.75	78.75	78.75	0
1735334940	78.75	2.91	3.84	78.75	78.75	78.75	1
1735248600	75.84	0	0.00	75.84	75.84	75.84	0
1734989400	75.84	0	0.00	75.84	75.84	75.84	0
1734730200	75.84	0	0.00	75.84	75.84	75.84	0
1734643800	75.84	-3.12	-3.95	79.75	79.75	74.9	51
1734557400	78.96	0.48	0.61	78.96	78.96	78.96	20
1734470940	78.48	-2	-2.49	78.48	78.48	78.48	1
1734384540	80.48	1.34	1.69	84.88	84.88	80.48	33
1734125340	79.14	-2.76	-3.37	82.72	82.72	79.14	133
1734039000	81.9	-0.1	-0.12	81.9	81.9	81.9	1
1733952540	82	-0.56	-0.68	82	82	82	54
1733866140	82.56	-1.12	-1.34	82.56	82.56	82.56	1
1733779740	83.68	3.36	4.18	83.52	83.68	83.52	60
1733520600	80.32	0.08	0.10	79.94	80.32	79.94	3
1733434200	80.24	-1.52	-1.86	81.28	81.28	79.44	22
1733347800	81.76	1.89	2.37	79.11	84.3	79.11	422
1733261340	79.87	0.27	0.34	80.48	80.48	79.87	11
1733174940	79.6	0	0.00	79.6	79.6	79.6	1
1732915740	79.6	-0.29	-0.36	80.72	80.72	79.6	851
1732829400	79.89	3.24	4.23	76.26	79.89	76.26	83
1732743000	76.65	2.81	3.81	78.4	78.4	76.65	9
1732656600	73.84	-2.26	-2.97	74.8	74.8	73.84	40

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관