Apache Corp.【A1PA34】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Apache Corp. (A1PA34)

112.51

0.00

(0.00%)

마감 20 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.42	0.374698902668	112.09	113.12	111.67	8	111.985	DR
4	-5.01	-4.26310415248	117.52	122.88	107.01	17	110.79057851	DR
12	-24.13	-17.6595433255	136.64	150.75	107.01	27	127.69361702	DR
26	-13.49	-10.7063492063	126	150.75	107.01	35	131.69991965	DR
52	-52.77	-31.9276379477	165.28	185.94	107.01	44	145.13596314	DR
156	-88.25	-43.9579597529	200.76	253.25	107.01	157	191.25419958	DR
260	87.42	348.425667597	25.09	253.25	22.74	648	110.64912486	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742419800	112.51	0	0.00	112.51	112.51	112.51	0
1742333400	112.51	0	0.00	112.51	112.51	112.51	0
1742247000	112.51	0.84	0.75	113.12	113.12	112.51	6
1741987800	111.67	1.25	1.13	112.09	112.09	111.67	10
1741901400	110.42	0	0.00	110.42	110.42	110.42	0
1741815000	110.42	0	0.00	110.42	110.42	110.42	0
1741728600	110.42	0.86	0.78	110.42	110.42	110.42	10
1741642140	109.56	1.1	1.01	109.56	109.56	109.56	1
1741382940	108.46	0	0.00	108.46	108.46	108.46	0
1741296540	108.46	1.36	1.27	108.46	108.46	108.46	1
1741210140	107.1	-15.78	-12.84	107.01	107.47	107.01	72
1740778200	122.88	-11.82	-8.78	117.52	122.88	117.52	21
1740691740	134.69999	0	0.00	134.69999	134.69999	134.69999	0
1740605340	134.69999	0	0.00	134.69999	134.69999	134.69999	0
1740518940	134.69999	0	0.00	134.69999	134.69999	134.69999	0
1740432540	134.69999	0	0.00	134.69999	134.69999	134.69999	0
1740173340	134.69999	0	0.00	134.69999	134.69999	134.69999	0
1740086940	134.69999	0	0.00	134.69999	134.69999	134.69999	0
1740000540	134.69999	0	0.00	134.69999	134.69999	134.69999	0
1739914140	134.69999	-16.05	-10.65	133.65	135.33	133.65	231
1739827800	150.75	0	0.00	150.75	150.75	150.75	0
1739568600	150.75	0	0.00	150.75	150.75	150.75	0
1739482200	150.75	0	0.00	150.75	150.75	150.75	0
1739395800	150.75	0	0.00	150.75	150.75	150.75	0
1739309400	150.75	0	0.00	150.75	150.75	150.75	0
1739223000	150.75	0	0.00	150.75	150.75	150.75	0
1738963800	150.75	0	0.00	150.75	150.75	150.75	0
1738877400	150.75	0	0.00	150.75	150.75	150.75	0
1738791000	150.75	0	0.00	150.75	150.75	150.75	0
1738704600	150.75	0	0.00	150.75	150.75	150.75	0
1738618200	150.75	0	0.00	150.75	150.75	150.75	0
1738359000	150.75	0	0.00	150.75	150.75	150.75	0
1738272600	150.75	0	0.00	150.75	150.75	150.75	0
1738186200	150.75	0	0.00	150.75	150.75	150.75	0
1738099800	150.75	0	0.00	150.75	150.75	150.75	0
1738013400	150.75	0	0.00	150.75	150.75	150.75	0
1737754200	150.75	0	0.00	150.75	150.75	150.75	0
1737667800	150.75	0	0.00	150.75	150.75	150.75	0
1737581400	150.75	0	0.00	150.75	150.75	150.75	0
1737495000	150.75	0	0.00	150.75	150.75	150.75	0
1737408600	150.75	0	0.00	150.75	150.75	150.75	0
1737149400	150.75	4.47	3.06	150.75	150.75	150.75	1
1737063000	146.28	0	0.00	146.28	146.28	146.28	0
1736976600	146.28	0	0.00	146.28	146.28	146.28	0
1736890200	146.28	0	0.00	146.28	146.28	146.28	0
1736803800	146.28	0	0.00	146.28	146.28	146.28	0
1736544600	146.28	0	0.00	146.28	146.28	146.28	0
1736458200	146.28	0	0.00	146.28	146.28	146.28	0
1736371800	146.28	0	0.00	146.28	146.28	146.28	0
1736285400	146.28	-0.72	-0.49	146.28	146.28	146.28	7
1736198940	147	3.35	2.33	147	147	147	9
1735939740	143.65	-2.93	-2.00	143.65	143.65	143.65	1
1735853400	146.58	9.8	7.16	145.85	146.58	145.85	3
1735594140	136.78	0	0.00	136.78	136.78	136.78	0
1735334940	136.78	12.24	9.83	136.63999	136.78	136.63999	3
1735248600	124.54	0	0.00	124.54	124.54	124.54	0
1734989400	124.54	0	0.00	124.54	124.54	124.54	0
1734730200	124.54	-2.73	-2.15	124.54	124.54	124.54	8

Russell US Large Cap Fac...

Toyota Finance Australia

Barclays Bank Plc Fixed ...

Citigroup Global Markets...

OMX Helsinki Finance and...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관