Ares Management Corp【A2RE34】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Ares Management Corp (A2RE34)
Ares Management Corp (A2RE34) 과거

Ares Management Corp (A2RE34)

103.20

0.79

(0.77%)

마감 27 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	7.05	7.33229329173	96.15	103.2	96.15	110	101.72189066	DR
4	5	5.0916496945	98.2	103.2	91.89	235	94.74415326	DR
12	22.56	27.9761904762	80.64	103.2	76.32	93	93.56256464	DR
26	28.4	37.9679144385	74.8	103.2	70.71	391	75.76486909	DR
52	50	93.984962406	53.2	103.2	52.75	298	72.96201843	DR
156	62.94	156.333830104	40.26	103.2	27	255	55.43562409	DR
260	62.94	156.333830104	40.26	103.2	27	255	55.43562409	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656600	103.2	0.79	0.77	102.67	103.2	102.67	106
1732570140	102.41	0.16	0.16	102.41	102.41	102.41	6
1732310940	102.25	-0.15	-0.15	102.06	102.25	101.78	365
1732224600	102.4	4.5	4.60	102.4	102.4	102.4	14
1732051800	97.9	1.75	1.82	96.15	97.9	96.15	54
1731965340	96.15	-1.55	-1.59	95.6	96.15	95.6	50
1731619800	97.7	0.7	0.72	97.7	97.7	97.7	13
1731533400	97	-1.4	-1.42	97	97	97	9
1731446940	98.4	-0.6	-0.61	98.4	98.4	98.4	5
1731360540	99	0.68	0.69	102.3	102.3	99	231
1731101400	98.32	2.44	2.54	99.23	99.23	98.32	25
1731014940	95.88	-1.23	-1.27	96.53	96.9	95.88	25
1730928600	97.11	3.75	4.02	96.84	100.17	96.84	38
1730842200	93.36	1.26	1.37	94.43	94.86	93.36	3255
1730755800	92.1	-3.05	-3.21	91.89	92.52	91.89	51
1730496600	95.15	-2.25	-2.31	99.1	99.1	95.15	3
1730410200	97.4	-0.08	-0.08	96.29	97.9	96.29	54
1730323800	97.48	-0.72	-0.73	98.3	98.3	97.48	13
1730237340	98.2	0.2	0.20	98.2	98.2	98.2	17
1730151000	98	1.77	1.84	97.21	98	97.21	54
1729891800	96.23	-0.87	-0.90	96.23	96.23	96.23	6
1729805400	97.1	1.6	1.68	96.2	97.1	96.2	5
1729719000	95.5	-0.7	-0.73	96.5	96.6	95.5	142
1729632600	96.2	0	0.00	96.08	96.2	95.7	56
1729546140	96.2	-0.3	-0.31	97.9	97.9	96.2	10
1729287000	96.5	0.38	0.40	96.37	96.5	96.37	32
1729200540	96.12	4.15	4.51	96.03	96.48	96.03	15
1729114140	91.97	0	0.00	91.97	91.97	91.97	0
1729027740	91.97	0.71	0.78	91.99	91.99	91.97	39
1728941340	91.26	0.47	0.52	91.35	92.07	91.26	30
1728682200	90.79	2.68	3.04	90.54	91.71	90.54	23
1728595740	88.11	0.75	0.86	88.11	88.11	88.11	22
1728509400	87.36	2.22	2.61	87.36	87.36	87.36	29
1728422940	85.14	-2.61	-2.97	85.14	85.14	85.14	31
1728336600	87.75	0.27	0.31	90.63	90.63	87.75	31
1728077400	87.48	1.98	2.32	86.13	87.48	86.13	4
1727991000	85.5	-0.81	-0.94	86.49	86.49	85.5	31
1727904540	86.31	0.63	0.74	86.58	87.03	86.31	10
1727818200	85.68	1.44	1.71	85.47	85.68	85.47	15
1727731800	84.24	-1.44	-1.68	84.24	84.24	84.24	31
1727472600	85.68	0.6	0.71	85.68	85.68	85.68	9
1727386140	85.08	-1.5	-1.73	85.08	85.08	85.08	20
1727299740	86.58	0.81	0.94	86.58	86.58	86.58	22
1727213400	85.77	-0.55	-0.64	85.74	85.86	85.74	52
1727127000	86.32	0	0.00	86.32	86.32	86.32	0
1726867800	86.32	1.12	1.31	86.16	86.64	86.16	44
1726781400	85.2	0.96	1.14	85.03	85.36	85.03	3
1726695000	84.24	0.16	0.19	84.24	84.24	84.24	21
1726608600	84.08	1.84	2.24	83.6	84.08	83.6	14
1726522200	82.24	0.36	0.44	82.24	82.24	82.24	20
1726263000	81.88	1.66	2.07	81.61	81.88	81.61	26
1726176540	80.22	0.26	0.33	80.22	80.22	80.22	1
1726090140	79.96	0.52	0.65	79.96	79.96	79.96	6
1726003740	79.44	0.74	0.94	79.28	79.44	79.28	51
1725917400	78.7	2.38	3.12	79.52	79.84	78.7	4
1725658200	76.32	-2.53	-3.21	76.56	76.56	76.32	31
1725571800	78.85	-0.19	-0.24	78.85	78.85	78.85	28
1725485400	79.04	-1.6	-1.98	79.27	79.27	79.04	9
1725399000	80.64	-1.52	-1.85	80.64	80.64	80.64	16
1725312600	82.16	0	0.00	82.16	82.16	82.16	0
1725053400	82.16	0.59	0.72	81.7	82.16	81.7	141
1724967000	81.57	1.09	1.35	81.57	81.57	81.57	32
1724880600	80.48	-0.48	-0.59	80.48	80.48	80.48	18
1724794140	80.96	0.59	0.73	80.96	80.96	80.96	8

Ares Management

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Invesco Euro Stoxx High ...

Interpublic Group of Com...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관