General Motors Company【GMCO34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
General Motors Company (GMCO34)
General Motors Company (GMCO34) 과거

General Motors Company (GMCO34)

68.66

-0.97

(-1.39%)

마감 18 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.24	0.350774627302	68.42	70	66.4	4573	67.93817399	DR
4	-9.82	-12.5127420999	78.48	81.97	66.4	18078	74.20687615	DR
12	-17.03	-19.8739642899	85.69	89.25	66.4	11569	76.82640828	DR
26	6.56	10.5636070853	62.1	89.25	60.18	9278	74.34511209	DR
52	19.36	39.2697768763	49.3	89.25	47.08	8594	66.92473452	DR
156	3.66	5.63076923077	65	89.25	32.4	13398	50.43166558	DR
260	-81.35	-54.2297180188	150.01	212.66	32.4	17670	64.53898146	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739827800	68.66	-0.97	-1.39	68.53	69.75	68	6104
1739568600	69.63	0.63	0.91	69	69.63	68.41	551
1739482140	69	1	1.47	68.88	70	68.5	727
1739395740	68	1	1.49	67.5	68.89	66.4	18350
1739309400	67	-0.16	-0.24	67.17	67.26	66.65	2003
1739222940	67.16	-1.26	-1.84	68.42	68.52	67.13	1233
1738963800	68.42	-0.96	-1.38	69	69.28	68.17	2111
1738877340	69.38	-0.14	-0.20	69.44	69.62	68.37	3470
1738790940	69.52	-1.38	-1.95	70.29	70.72	69.37	106052
1738704600	70.9	-0.96	-1.34	70.9	70.9	68.98	6244
1738618200	71.86	-1.11	-1.52	67.79	71.86	67.15	7827
1738358940	72.97	-0.86	-1.16	72.5	75	71.71	2349
1738272540	73.83	0.81	1.11	73.02	74.89	70.49	51414
1738186200	73.02	-0.51	-0.69	73.55	73.71	72.25	7266
1738099740	73.53	-7.7	-9.48	81.25	81.25	71.6	24083
1738013340	81.23	0.83	1.03	80.89	81.32	79.46	71458
1737754200	80.4	-0.1	-0.12	80.5	80.5	79.07	6178
1737667740	80.5	1.42	1.80	78.52	80.5	78.52	2420
1737581400	79.08	-1.92	-2.37	81.97	81.97	77.6	11668
1737495000	81	3.97	5.15	78.21	81.2	77.82	10398
1737408600	77.03	-1.26	-1.61	78.48	78.48	76.52	25761
1737149400	78.29	0.09	0.12	78.98	79.06	76.95	1325
1737062940	78.2	0.68	0.88	77.69	78.2	77.18	13002
1736976540	77.52	1.63	2.15	77.3	79.86	77.04	18180
1736890140	75.89	-1.51	-1.95	76.32	77.31	75.82	244
1736803740	77.4	1.36	1.79	75.29	77.4	74.9	171
1736544540	76.04	-0.33	-0.43	76.37	77.61	75.69	2587
1736458140	76.37	-1.45	-1.86	77.82	77.88	76.37	20297
1736371740	77.82	-1.88	-2.36	79.69	79.69	77.05	1706
1736285400	79.7	-3.08	-3.72	81.41	81.57	79.01	15446
1736198940	82.78	2.08	2.58	80.98	82.78	80.74	1544
1735939740	80.7	1.74	2.20	79.74	80.7	78.26	7423
1735853400	78.96	-3.84	-4.64	82.81	83.34	78.65	1675
1735594200	82.8	0.87	1.06	83.04	83.35	81.93	2467
1735334940	81.93	-1.82	-2.17	84.59	84.69	81.93	14565
1735248540	83.75	2.45	3.01	81.3	83.9	81.3	11871
1734989340	81.3	4.33	5.63	77.67	81.3	77.67	6996
1734730200	76.97	-0.04	-0.05	76.88	79.04	75.31	13729
1734643800	77.01	-2.28	-2.88	80.09	80.09	77	1621
1734557400	79.29	2.45	3.19	79.14	80.28	78.66	9835
1734470940	76.84	-1.16	-1.49	80.1	80.2	76.84	2329
1734384540	78	0.09	0.12	79.02	79.64	77.91	14003
1734125340	77.91	-1.09	-1.38	79.79	80.06	77.91	5537
1734039000	79	1.4	1.80	77.6	79	76.35	1615
1733952540	77.6	-5.69	-6.83	77.95	81	77.42	14164
1733866140	83.29	2.1	2.59	82.01	83.29	79.14	419
1733779740	81.19	0.55	0.68	80.82	82.38	80.22	1138
1733520600	80.64	-0.44	-0.54	80.28	81.27	79.82	6346
1733434200	81.08	0.48	0.60	84	84	78.97	903
1733347800	80.6	-1.07	-1.31	80.04	81.84	79.87	3364
1733261340	81.67	-1.85	-2.22	83.52	83.72	81.08	2748
1733174940	83.52	-0.12	-0.14	83.9	84.51	82.81	2691
1732915740	83.64	-0.35	-0.42	86.01	86.52	82.98	51240
1732829400	83.99	2.19	2.68	82.67	85	79.42	6372
1732743000	81.8	2.66	3.36	80.43	82.46	79.99	2858
1732656600	79.14	-10.11	-11.33	87.77	87.77	79.14	23493
1732570140	89.25	4.18	4.91	85.69	89.25	85.41	2373
1732310940	85.07	4.46	5.53	81.2	85.4	80.64	1642
1732224600	80.61	0.83	1.04	79.28	81.18	79.28	17793
1732051800	79.78	-0.87	-1.08	81.46	81.46	79.2	6813

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관