American Tower Corp【T1OW34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
American Tower Corp (T1OW34)
American Tower Corp (T1OW34) 과거

American Tower Corp (T1OW34)

51.40

1.15

(2.29%)

마감 22 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.55	3.10932798395	49.85	51.55	49.85	186	50.17956009	DR
4	5.35	11.6178067318	46.05	52.65	45.41	831	49.91635495	DR
12	3.73	7.82462764842	47.67	52.65	43.55	628	47.68901747	DR
26	-2.7	-4.99075785582	54.1	54.75	43.55	639	49.36543166	DR
52	11.34	28.307538692	40.06	57.42	36.6	986	46.61683316	DR
156	1.47664285	2.9578196145	49.92335715	59.97600138	33.2	1570	44.11465457	DR
260	12.1790271	31.0523329726	39.2209729	68.64419958	33.2	1266	46.35585136	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742592600	51.4	1.15	2.29	51.55	51.55	51.4	55
1742506200	50.25	-0.55	-1.08	50.8	50.9	50.25	11
1742419800	50.8	0.15	0.30	50.62	50.8	50.5	46
1742333400	50.65	0.45	0.90	51.15	51.15	50.11	25
1742247000	50.2	0.07	0.14	51.06	51.06	50.2	15
1741987800	50.13	0.17	0.34	49.85	50.25	49.85	835
1741901400	49.96	-0.24	-0.48	50.71	50.71	49.57	332
1741814940	50.2	-0.4	-0.79	50.6	50.6	49.85	206
1741728600	50.6	-1.35	-2.60	51.3	51.35	50.6	1719
1741642140	51.95	0.78	1.52	48.94	52.65	48.94	746
1741382940	51.17	1.44	2.90	49.95	51.2	49.95	1791
1741296540	49.73	-0.45	-0.90	50.69	50.69	49.5	84
1741210140	50.18	-0.02	-0.04	50.93	50.93	49.9	117
1740778200	50.2	0.77	1.56	49.5	50.25	49.5	161
1740691740	49.43	0.58	1.19	48.85	49.43	46.94	8355
1740605400	48.85	-0.05	-0.10	49.43	49.43	48.42	120
1740519000	48.9	2.5	5.39	46.93	49.45	46.93	148
1740432540	46.4	0.8	1.75	45.45	46.45	45.41	125
1740173400	45.6	0.68	1.51	46.05	46.05	45.6	124
1740087000	44.92	0.12	0.27	44.76	44.92	44.76	11
1740000540	44.8	0.05	0.11	46.84	46.84	44.8	20
1739914140	44.75	-0.33	-0.73	45.08	45.08	44.75	205
1739827800	45.08	-0.32	-0.70	45.08	45.08	44.62	215
1739568600	45.4	0	0.00	45.85	45.85	45.4	5
1739482140	45.4	-0.35	-0.77	45.75	45.85	45.4	155
1739395740	45.75	-0.5	-1.08	45.91	45.91	45.17	24
1739309400	46.25	0.3	0.65	46.41	46.41	46.25	1019
1739222940	45.95	0.53	1.17	45.65	45.95	45.42	80
1738963800	45.42	-0.4	-0.87	46.28	46.28	45.35	3163
1738877340	45.82	0.62	1.37	45.85	45.85	45.15	2552
1738790940	45.2	1.19	2.70	45.04	45.56	45	662
1738704600	44.01	-1.09	-2.42	45.56	45.56	44.01	193
1738618200	45.1	0.45	1.01	44.65	45.2	44.6	268
1738358940	44.65	-0.67	-1.48	45.16	45.55	44.65	328
1738272540	45.32	0.31	0.69	45.72	45.87	45.07	138
1738186200	45.01	-0.99	-2.15	45.65	45.65	45.01	365
1738099740	46	-1.3	-2.75	47.78	47.78	46	35
1738013340	47.3	1.84	4.05	46	47.65	46	729
1737754200	45.46	0.41	0.91	45.06	46.1	45.06	1039
1737667740	45.05	-1.1	-2.38	46.15	46.15	45.05	2
1737581400	46.15	-1.76	-3.67	48.89	48.89	45.31	115
1737495000	47.91	0.57	1.20	48.67	48.67	47.91	19
1737408600	47.34	-0.86	-1.78	47.59	48.24	47.31	338
1737149400	48.2	0.15	0.31	48.25	48.3	47.81	47
1737062940	48.05	2.95	6.54	45.6	48.05	45.6	1148
1736976540	45.1	-0.1	-0.22	45.66	46.25	45.1	76
1736890140	45.2	0.28	0.62	45.48	45.48	45.05	96
1736803740	44.92	0.67	1.51	44.52	44.96	44.52	68
1736544540	44.25	-0.55	-1.23	44.8	45	44.25	82
1736458140	44.8	-0.6	-1.32	45.97	45.97	44.8	57
1736371740	45.4	0.05	0.11	45.75	45.75	44.74	64
1736285400	45.35	-0.88	-1.90	46.7	46.7	43.55	3073
1736198940	46.23	-1.29	-2.71	46.85	46.9	46.23	109
1735939740	47.52	0.97	2.08	46.55	47.52	46.5	2557
1735853400	46.55	-0.1	-0.21	47.9	47.9	46.49	566
1735594200	46.65	-0.34	-0.72	46.99	47.25	46.13	489
1735334940	46.99	-0.68	-1.43	47.67	47.76	46.99	123
1735248540	47.67	-1.21	-2.48	47.9	47.9	46.93	717
1734989340	48.88	1.58	3.34	48.88	53.76	48.88	285

BANCO MERCANTIL PN

Tandem Diabetes Care

Paris 3500% until 07/10/...

Hsbc Bank Usa Na Capped ...

Euronext World Invest In...

Natixis Sa null

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관