American Airlines Group Inc【AALL34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
American Airlines Group Inc (AALL34)
American Airlines Group Inc (AALL34) 과거

American Airlines Group Inc (AALL34)

86.94

0.00

(0.00%)

마감 26 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.6	-5.02512562814	91.54	92.5	85.7	172	88.81713953	DR
4	-13.79	-13.6900625434	100.73	101.27	85.7	1920	95.3521802	DR
12	-1.95	-2.19372257847	88.89	115.88	85.7	1588	101.41023461	DR
26	29.98	52.6334269663	56.96	115.88	54.97	1583	83.8591529	DR
52	11.66	15.4888416578	75.28	115.88	52.05	1642	72.35717331	DR
156	-0.29	-0.332454430815	87.23	115.88	52.05	4062	71.53542565	DR
260	-3.45	-3.81679389313	90.39	147.84	49.5	4931	85.90888489	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740519000	86.94	-2.52	-2.82	87.67	87.67	85.7	1201
1740432540	89.46	1.98	2.26	88.02	89.46	87.7	334
1740173400	87.48	-2.94	-3.25	90.42	90.93	86.89	380
1740087000	90.42	-1.27	-1.39	89.86	90.42	88.95	88
1740000540	91.69	0.28	0.31	91.61	91.92	91.61	7
1739914140	91.41	-1.09	-1.18	91.54	92.5	91.34	51
1739827800	92.5	1.42	1.56	91.09	93.4	88	16723
1739568600	91.08	0.16	0.18	90.53	91.08	89.9	527
1739482140	90.92	-2.83	-3.02	93.92	93.92	90	219
1739395740	93.75	-1.52	-1.60	93	95.79	93	63
1739309400	95.27	-1.28	-1.33	95.42	95.42	93	606
1739222940	96.55	-3.63	-3.62	99.3	99.3	96.12	132
1738963800	100.18	2.46	2.52	98	100.18	98	196
1738877340	97.72	-0.16	-0.16	98.77	99.35	97.72	9605
1738790940	97.88	0.61	0.63	97.69	99.38	95.48	1038
1738704600	97.27	-0.41	-0.42	97.27	97.27	97.27	8
1738618200	97.68	-1.6	-1.61	96.42	97.68	95.6	2602
1738358940	99.28	0.28	0.28	98.46	100.66	98.46	4060
1738272540	99	-2.18	-2.15	97.48	99.94	97.18	838
1738186200	101.18	0.84	0.84	99.78	101.27	99.65	695
1738099740	100.34	-0.39	-0.39	100.73	101.08	100	219
1738013340	100.73	0.81	0.81	99.53	103.55	98.34	1681
1737754200	99.92	-0.57	-0.57	99.36	101.22	98	998
1737667740	100.49	-11.73	-10.45	102.3	106.28	99.76	2375
1737581400	112.22	0	0.00	112.22	112.22	112.22	0
1737495000	112.22	2.08	1.89	107.93	112.22	107.93	2304
1737408600	110.14	-0.75	-0.68	110.89	115.88	107.01	15139
1737149400	110.89	0.65	0.59	112.26	114	110.02	406
1737062940	110.24	1.85	1.71	107.02	110.88	107.02	139
1736976540	108.39	-1.53	-1.39	111.01	112.5	108.39	367
1736890140	109.92	2.26	2.10	107.66	110.46	107.66	49
1736803740	107.66	-3.99	-3.57	108.54	108.54	105.93	107
1736544540	111.65	5.84	5.52	112	112.84	109.26	1692
1736458140	105.81	-2.21	-2.05	105.85	107.4	105.81	59
1736371740	108.02	0.25	0.23	107.62	108.02	105.4	512
1736285400	107.77	-0.49	-0.45	109	109	106.93	209
1736198940	108.26	2.49	2.35	105.77	109.03	105.77	39
1735939740	105.77	1.02	0.97	104.5	105.77	100.73	818
1735853400	104.75	-4.53	-4.15	109.28	109.48	104.24	253
1735594200	109.28	1.81	1.68	106.18	109.62	106.18	150
1735334940	107.47	0.34	0.32	107.13	107.47	106.62	27
1735248540	107.13	0.42	0.39	106.54	107.41	106.24	907
1734989340	106.71	3.01	2.90	103.7	106.94	103.7	131
1734730200	103.7	2.33	2.30	99.41	104.6	99.41	342
1734643800	101.37	-1.07	-1.04	104.72	104.72	101.37	373
1734557400	102.44	0.53	0.52	103.66	105.88	102.44	1020
1734470940	101.91	1.04	1.03	100.87	102.22	100.6	49
1734384540	100.87	-0.73	-0.72	102.36	102.36	100.8	250
1734125340	101.6	-3	-2.87	104.38	104.38	101.31	1422
1734039000	104.6	0.33	0.32	104.27	105.34	103.8	459
1733952540	104.27	-0.6	-0.57	106.13	106.81	104.27	965
1733866140	104.87	0.37	0.35	102.41	109.61	102.41	5006
1733779740	104.5	-0.87	-0.83	106.17	106.17	103.95	172
1733520600	105.37	0.89	0.85	104	107.49	104	2872
1733434200	104.48	14.48	16.09	92.27	106.69	92.27	6289
1733347800	90	1.95	2.21	89.73	90	88.72	464
1733261340	88.05	-0.61	-0.69	88.89	89.1	87.59	901
1733174940	88.66	1.28	1.46	88.2	89.55	87.66	2435
1732915740	87.38	-3.62	-3.98	91.9	93.23	87.04	2585
1732829400	91	5.62	6.58	85.38	91	85.38	7719
1732743000	85.38	0	0.00	85.41	85.41	85.02	115
1732656600	85.38	-1.93	-2.21	87.31	87.31	85.14	740

American Airlines

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관