American International Group Inc【AIGB34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
American International Group Inc (AIGB34)
American International Group Inc (AIGB34) 과거

American International Group Inc (AIGB34)

475.37

-13.13

(-2.69%)

마감 14 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.68	-1.38574836635	482.05	488.5	462.96	4	466.76928571	DR
4	-2.63	-0.550209205021	478	501.45	462.96	3	478.74730769	DR
12	16.1	3.50556317635	459.27	501.45	419.88	4	452.17029412	DR
26	39.32	9.01731452815	436.05	501.45	419.88	4	447.23731132	DR
52	99.17	26.3609782031	376.2	501.45	376.2	102	409.43487203	DR
156	173.52	57.485506046	301.85	501.45	250.9	146	339.49834323	DR
260	352.58	287.140646632	122.79	501.45	122.79	225	262.16236028	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	475.37	-13.13	-2.69	475.37	475.37	475.37	1
1744320600	488.5	7.83	1.63	488.5	488.5	488.5	1
1744234200	480.67	12.67	2.71	480.67	480.67	480.67	1
1744147800	468	5.04	1.09	476.21	476.21	468	2
1744061400	462.96	0	0.00	462.96	462.96	462.96	0
1743802200	462.96	-23.38	-4.81	482.05	482.05	462.96	10
1743715800	486.34	-15.11	-3.01	486.34	486.34	486.34	1
1743629400	501.45	0.79	0.16	500.86	501.45	500.86	4
1743543000	500.66	0	0.00	500.66	500.66	500.66	0
1743456600	500.66	18.18	3.77	494.71	500.66	494.71	3
1743197400	482.48	0	0.00	482.48	482.48	482.48	0
1743111000	482.48	0	0.00	482.48	482.48	482.48	0
1743024600	482.48	5.69	1.19	485	485	482.48	2
1742938200	476.79	0	0.00	476.79	476.79	476.79	0
1742851800	476.79	0	0.00	476.79	476.79	476.79	0
1742592600	476.79	0	0.00	476.79	476.79	476.79	0
1742506200	476.79	0	0.00	476.79	476.79	476.79	0
1742419800	476.79	0	0.00	476.79	476.79	476.79	0
1742333400	476.79	8.39	1.79	478	478	476.79	2
1742246940	468.4	0	0.00	468.4	468.4	468.4	0
1741987740	468.4	0	0.00	468.4	468.4	468.4	0
1741901340	468.4	0	0.00	468.4	468.4	468.4	0
1741814940	468.4	-8.92	-1.87	468.4	468.4	468.4	1
1741728540	477.32	0	0.00	477.32	477.32	477.32	0
1741642140	477.32	6.68	1.42	474.91	477.32	474.91	2
1741382940	470.64	0	0.00	470.64	470.64	470.64	0
1741296540	470.64	4.64	1.00	466.41	470.64	466.41	3
1741210140	466	-8.06	-1.70	466	466	466	1
1740778200	474.06	9.06	1.95	474.06	474.06	474.06	1
1740691740	465	7.81	1.71	465	465	465	1
1740605400	457.19	0	0.00	457.19	457.19	457.19	0
1740519000	457.19	10.61	2.38	457.19	457.19	457.19	1
1740432540	446.58	9.58	2.19	446.58	446.58	446.58	1
1740173400	437	17.12	4.08	437	437	437	1
1740087000	419.88	0	0.00	419.88	419.88	419.88	0
1740000600	419.88	0	0.00	419.88	419.88	419.88	0
1739914200	419.88	0	0.00	419.88	419.88	419.88	0
1739827800	419.88	-16.47	-3.77	428.02	428.02	419.88	2
1739568600	436.35	0	0.00	436.35	436.35	436.35	0
1739482200	436.35	0	0.00	436.35	436.35	436.35	0
1739395800	436.35	0	0.00	436.35	436.35	436.35	0
1739309400	436.35	-0.45	-0.10	436.35	436.35	436.35	1
1739222940	436.8	0	0.00	436.8	436.8	436.8	0
1738963740	436.8	0	0.00	436.8	436.8	436.8	0
1738877340	436.8	0	0.00	436.8	436.8	436.8	0
1738790940	436.8	9	2.10	436.8	436.8	436.8	1
1738704600	427.8	0	0.00	427.8	427.8	427.8	0
1738618200	427.8	-7.8	-1.79	437.74	437.74	427.75	3
1738358940	435.6	-8.34	-1.88	435.15	435.6	431.24	42
1738272540	443.94	0	0.00	443.94	443.94	443.94	0
1738186140	443.94	0	0.00	443.94	443.94	443.94	0
1738099740	443.94	0	0.00	443.94	443.94	443.94	0
1738013340	443.94	8.88	2.04	435.06	443.94	435.06	2
1737754200	435.06	-7.94	-1.79	435.06	435.06	435.06	1
1737667740	443	-16.27	-3.54	459.27	459.27	443	2
1737581400	459.27	0	0.00	459.27	459.27	459.27	0
1737495000	459.27	0	0.00	459.27	459.27	459.27	0
1737408600	459.27	9.27	2.06	459.27	459.27	459.27	10
1737149340	450	0	0.00	450	450	450	0
1737062940	450	7	1.58	450	450	450	1
1736976540	443	13.8	3.22	441.33	443	441.33	37
1736859600	429.2	0	0.00	429.2	429.2	429.2	0

CAC 40 X10 Leverage Net ...

Euronext S Kering 070322...

DIFF28J28 - 01/2028

OMX Copenhagen NI

Optimix Emerg Mkts

Graniteshares 3x Short S...

PGIM Short Duration High...

AEX Leverage Net Return

DIIN29V29 - 07/2029

Euronext G Orange 261021...

Cohen and Steers Select ...

Nuveen Dynamic Municipal...

AEX Health Care Gross Re...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관