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)

73.35

-0.54

(-0.73%)

마감 22 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.88	2.63047432489	71.47	74.38	70.84	17	73.01310345	DR
4	11.82	19.2101413944	61.53	74.38	60.96	51	67.64906736	DR
12	-5.4	-6.85714285714	78.75	81.39	57.15	39	65.79411671	DR
26	-32.65	-30.8018867925	106	110	57.15	55	80.59191589	DR
52	-10.09	-12.0925215724	83.44	115.49	57.15	295	97.73759015	DR
156	-45.29	-38.1743088334	118.64	153.9	57.15	250	110.7092043	DR
260	12.51	20.5621301775	60.84	162.3	57.15	302	116.25615182	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742592600	73.35	-0.54	-0.73	73.57	73.57	73.35	2
1742506200	73.89	0.9	1.23	72.99	73.89	72.99	5
1742419800	72.99	-0.01	-0.01	73.55	73.79	72.99	13
1742333400	73	-1.38	-1.86	74.38	74.38	73	20
1742247000	74.38	3.54	5.00	72.03	74.38	71.81	29
1741987800	70.84	-0.46	-0.65	71.47	71.47	70.84	20
1741901400	71.3	1.8	2.59	69.5	71.3	69.5	7
1741815000	69.5	0	0.00	69.5	69.5	69.5	0
1741728600	69.5	1.19	1.74	69.5	69.5	69.5	75
1741642140	68.31	6.03	9.68	65.22	68.6	65.22	6
1741382940	62.28	0	0.00	62.28	62.28	62.28	0
1741296540	62.28	-0.79	-1.25	62.28	62.28	62.28	4
1741210140	63.07	-5.44	-7.94	68.5	68.5	62.32	8
1740778200	68.51	5.87	9.37	66.239999	69.45	65.459999	382
1740691740	62.64	-1.2	-1.88	63.93	63.93	62.64	14
1740605400	63.84	2.88	4.72	63.84	63.84	63.84	140
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	-3.78	-5.31	65	67.41	65	28
1737581400	71.19	0	0.00	71.19	71.19	71.19	0
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
1735218000	75.84	0	0.00	75.84	75.84	75.84	0
1734958800	75.84	0	0.00	75.84	75.84	75.84	0

Oncoclinicas Brasil Serv... ON

Exchange Traded

Gama Participacoes ON

Bioasis Technologies (CE)

Tellus Multiest Fdo Inv ...

AES Brasil Energia

Btp Fx 4.1% Feb29 Eur

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관