Ulta Beauty Inc【U1LT34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ulta Beauty Inc (U1LT34)

122.85

-1.65

(-1.33%)

마감 19 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.85	-3.03867403315	126.7	130.25	121.12	365	122.52743969	DR
4	-8.86	-6.72690000759	131.71	138.3	121.12	236	127.74685797	DR
12	16.4	15.4062940348	106.45	138.3	97	324	120.03361298	DR
26	18.05	17.2232824427	104.8	138.3	88.2	2963	105.58266645	DR
52	6.2	5.31504500643	116.65	141.39	80.02	2235	105.81449677	DR
156	20.45	19.970703125	102.4	141.39	80.02	2449	101.50941419	DR
260	8.27	7.21766451388	114.58	141.39	59.3	3205	101.45981393	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149400	122.85	-1.65	-1.33	122.5	123.13	122.5	624
1737062940	124.5	2.46	2.02	122.45	125.87	122.45	154
1736976540	122.04	-0.13	-0.11	123.79	123.79	122.02	76
1736890140	122.17	-0.83	-0.67	123	123.27	121.12	1483
1736803740	123	-5.55	-4.32	125.11	125.11	123	73
1736544540	128.55	3.44	2.75	126.7	130.25	126.7	38
1736458140	125.11	-2.44	-1.91	127.31	127.31	125.11	8
1736371740	127.55	-3.65	-2.78	128.94999	128.94999	126.41	162
1736285400	131.19999	3.72	2.92	134.94999	137.99	131.19999	425
1736198940	127.48	-6.42	-4.79	132	134.69999	123.89	348
1735939740	133.9	1.7	1.29	132.5	133.94999	132.5	217
1735853400	132.19999	-4.85	-3.54	132.19999	132.19999	132.19999	1
1735594200	137.05	0.15	0.11	134.6	137.05	134.6	116
1735334940	136.9	-0.55	-0.40	138.3	138.3	135.9	158
1735248540	137.44999	3.45	2.57	134.8	137.44999	134.8	323
1734989340	134	2.65	2.02	132.55	134	131.9	182
1734730200	131.35	0.95	0.73	131.71	131.71	128.9	17
1734643800	130.4	-0.9	-0.69	130.75	131.5	129.3	1263
1734557400	131.3	3.2	2.50	130.69999	133.51	130.69999	278
1734470940	128.1	-1.7	-1.31	132.69999	132.69999	128.1	222
1734384540	129.8	1.2	0.93	129.9	129.91999	129	57
1734125340	128.6	0.5	0.39	126.78	128.6	126.78	3043
1734039000	128.1	-0.8	-0.62	126	129.1	126	283
1733952540	128.9	3.65	2.91	124.75	130	124.75	879
1733866140	125.25	-4.5	-3.47	126.45	126.45	125.25	50
1733779740	129.75	-0.33	-0.25	129.85	130.02	129.75	17
1733520600	130.08	11.93	10.10	129.4	132.1	129	432
1733434200	118.15	-2.05	-1.71	118.15	118.15	118.15	1
1733347800	120.2	0.65	0.54	120.2	120.2	120.2	20
1733261340	119.55	1.05	0.89	119.28	119.55	119.28	56
1733174940	118.5	3.07	2.66	117	118.5	116.35	347
1732915740	115.43	4.68	4.23	114.6	115.7	113.35	846
1732829400	110.75	-0.05	-0.05	113.7	113.97	110.75	91
1732743000	110.8	5.65	5.37	106	110.8	106	173
1732656600	105.15	-0.4	-0.38	102.75	105.16	102.75	445
1732570140	105.55	7.1	7.21	99.05	105.55	99.05	582
1732310940	98.45	0.2	0.20	98.25	100.1	98.25	244
1732224600	98.25	-1.35	-1.36	99.6	99.6	97	58
1732051800	99.6	-1.94	-1.91	101.6	101.6	99.6	1098
1731965340	101.54	-9.31	-8.40	104.72	104.72	100.87	545
1731619800	110.85	-0.25	-0.23	110.9	110.9	110.85	2
1731533400	111.1	0.15	0.14	109.55	111.1	109.4	4
1731446940	110.95	-0.75	-0.67	110.99	110.99	110.95	31
1731360540	111.7	-0.85	-0.76	111.76	112.55	111.65	130
1731101400	112.55	0.6	0.54	112.31	113.05	112.31	228
1731014940	111.95	1.95	1.77	111	111.95	111	214
1730928600	110	0.11	0.10	111.55	111.55	109	7
1730842200	109.89	-0.73	-0.66	110.6	110.6	109.89	16
1730755800	110.62	-0.18	-0.16	109	110.62	109	310
1730496600	110.8	3.88	3.63	109.89	110.8	109.89	14
1730410200	106.92	-2.09	-1.92	105.6	106.92	105.6	74
1730323800	109.01	0.51	0.47	109.2	109.45	109.01	1543
1730237340	108.5	1.65	1.54	107.36	108.5	107.36	2
1730151000	106.85	0.35	0.33	106.85	106.85	106.85	1
1729891800	106.5	2.8	2.70	106.45	107.05	105.96	111
1729805400	103.7	-0.1	-0.10	104.95	104.95	103.7	38
1729719000	103.8	0.3	0.29	103.8	103.8	103.8	1
1729632600	103.5	-2.6	-2.45	103.8	103.8	103.5	4001
1729546140	106.1	1.16	1.11	104.94	108	104.94	3169

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관