Alliance Data Systems Corp (A1LL34)

A1LL34
🏛️ 브라질 →
73.78
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 73.78 73.78 73.78 73.78 0.0M
2025-10-01 74.13 74.13 74.13 74.13 0.0M
2025-09-30 74.19 74.24 74.19 74.24 0.0M
2025-09-26 79.68 79.68 79.68 79.68 0.0M
2025-09-24 81.84 81.92 81.84 81.92 0.0M
2025-09-23 84.70 84.70 84.70 84.70 0.0M
2025-09-19 84.80 84.80 84.80 84.80 0.0M
2025-09-15 87.00 87.00 84.80 84.80 0.0M
2025-09-10 87.00 87.00 87.00 87.00 0.0M
2025-09-08 90.81 90.81 90.81 90.81 0.0M
2025-09-05 90.81 90.81 90.81 90.81 0.0M
2025-09-04 89.82 91.19 89.82 91.19 0.0M
2025-09-03 89.10 89.28 89.10 89.10 0.0M
2025-09-02 89.00 89.10 89.00 89.10 0.0M
2025-08-28 89.73 90.36 89.73 90.27 0.0M
2025-08-26 85.77 86.40 85.77 86.40 0.0M
2025-08-22 80.30 84.88 80.30 84.88 0.0M
2025-08-21 81.92 81.92 81.36 81.36 0.0M
2025-08-20 81.00 81.35 81.00 81.35 0.0M
2025-08-18 76.88 76.88 76.88 76.88 0.0M
2025-08-15 80.32 80.32 80.24 80.24 0.0M
2025-08-14 81.84 82.60 81.84 82.60 0.0M
2025-08-13 82.00 82.00 82.00 82.00 0.0M
2025-08-12 81.04 81.04 80.80 80.80 0.0M
2025-08-08 78.81 79.61 78.81 78.88 0.0M
2025-08-07 81.89 84.99 81.89 84.99 0.0M
2025-08-06 81.05 81.05 81.05 81.05 0.0M
2025-08-05 71.30 81.50 71.30 81.05 0.0M
2025-08-04 80.28 80.28 80.12 80.12 0.0M
2025-07-30 86.94 86.94 86.94 86.94 0.0M
2025-07-28 90.27 90.27 90.27 90.27 0.0M
2025-07-25 86.60 88.30 86.60 88.30 0.0M
2025-07-24 88.40 88.40 88.30 88.30 0.0M
2025-07-23 87.55 88.30 87.39 88.30 0.0M
2025-07-22 86.20 87.50 86.20 87.50 0.0M
2025-07-21 86.00 86.15 86.00 86.15 0.0M
2025-07-18 84.51 84.51 84.51 84.51 0.0M
2025-07-17 85.95 85.95 85.95 85.95 0.0M
2025-07-15 83.88 83.88 83.61 83.61 0.0M
2025-07-14 86.04 86.85 85.77 86.85 0.0M
2025-07-11 87.39 87.39 83.34 83.34 0.0M
2025-07-10 87.39 87.39 87.39 87.39 0.0M
2025-07-07 82.48 82.48 81.86 81.86 0.0M
2025-07-04 82.88 82.88 80.36 80.53 0.0M
2025-07-02 79.94 81.00 79.94 81.00 0.0M
2025-06-30 77.92 77.92 77.92 77.92 0.0M
2025-06-27 77.92 77.92 77.92 77.92 0.0M
2025-06-26 77.68 77.68 77.68 77.68 0.0M
2025-06-25 77.01 77.01 77.01 77.01 0.0M
2025-06-24 76.70 76.70 76.70 76.70 0.0M
2025-06-23 73.78 74.18 73.78 74.18 0.0M
2025-06-20 72.37 74.40 72.37 74.40 0.0M
2025-06-17 71.19 71.19 70.42 70.77 0.0M
2025-06-16 73.08 73.08 73.08 73.08 0.0M
2025-06-13 72.31 72.31 72.20 72.31 0.0M
2025-06-12 74.88 74.88 74.88 74.88 0.0M
2025-06-09 72.50 72.50 72.31 72.31 0.0M
2025-06-05 69.50 69.86 69.50 69.86 0.0M
2025-06-04 73.01 73.01 70.63 70.63 0.0M
2025-05-29 73.43 73.43 73.43 73.43 0.0M
2025-05-27 73.43 73.43 73.43 73.43 0.0M
2025-05-22 72.00 72.00 72.00 72.00 0.0M
2025-05-21 78.08 78.08 74.08 74.08 0.0M
2025-05-20 75.40 75.40 75.40 75.40 0.0M
2025-05-19 77.44 77.44 75.40 75.40 0.0M
2025-05-15 77.44 77.44 77.44 77.44 0.0M
2025-05-13 77.00 77.00 77.00 77.00 0.0M
2025-05-12 77.60 77.70 77.14 77.14 0.0M
2025-05-09 69.87 71.01 69.87 70.57 0.0M
2025-05-07 69.86 69.86 69.86 69.86 0.0M
2025-05-06 70.00 70.27 69.89 70.27 0.0M
2025-05-05 68.95 70.09 68.95 70.00 0.0M
2025-05-02 68.88 68.88 68.88 68.88 0.0M
2025-04-30 67.90 67.90 65.81 66.57 0.0M
2025-04-29 67.40 68.74 67.40 68.74 0.0M
2025-04-28 69.79 69.79 67.50 67.50 0.0M
2025-04-25 65.00 69.23 65.00 69.23 0.0M
2025-04-24 71.12 71.12 69.93 69.93 0.0M
2025-04-23 68.85 69.20 68.85 69.20 0.0M
2025-04-22 66.08 67.20 66.08 67.20 0.0M
2025-04-17 68.39 68.39 68.04 68.04 0.0M
2025-04-16 67.41 68.18 67.41 67.90 0.0M
2025-04-15 67.41 67.41 67.41 67.41 0.0M
2025-04-14 65.70 66.48 64.80 64.80 0.0M
2025-04-11 63.56 63.56 63.21 63.21 0.0M
2025-04-10 67.97 67.97 65.31 67.06 0.0M
2025-04-09 64.38 64.38 63.62 63.62 0.0M
2025-04-07 58.56 62.08 58.56 62.08 0.0M
2025-04-04 60.78 61.26 59.58 60.70 0.0M
2025-04-03 59.76 62.94 59.76 62.94 0.0M
2025-04-01 70.21 71.00 70.21 71.00 0.0M
2025-03-31 71.82 71.82 71.82 71.82 0.0M
2025-03-28 71.96 71.96 71.96 71.96 0.0M
2025-03-27 72.97 72.97 72.97 72.97 0.0M
2025-03-24 73.85 75.70 73.85 75.50 0.0M
2025-03-21 71.10 72.10 71.10 72.10 0.0M
2025-03-20 64.53 70.88 64.53 70.56 0.0M
2025-03-18 68.53 68.53 67.41 67.41 0.0M
2025-03-17 67.20 67.97 67.20 67.90 0.0M
2025-03-14 70.07 70.77 70.07 70.67 0.0M
2025-03-13 70.49 70.49 70.49 70.49 0.0M
2025-03-12 70.49 70.49 70.49 70.49 0.0M
2025-03-11 67.55 68.25 67.48 68.25 0.0M
2025-03-10 79.00 79.00 66.45 67.48 0.0M
2025-03-07 71.05 71.05 69.44 69.44 0.0M
2025-03-06 73.20 73.20 71.70 71.70 0.0M
2025-03-05 74.12 74.12 72.60 73.20 0.0M
2025-02-27 78.72 78.72 78.65 78.65 0.0M
2025-02-26 79.60 79.60 79.60 79.60 0.0M
2025-02-25 78.01 80.00 78.01 79.06 0.0M
2025-02-24 80.24 80.24 80.24 80.24 0.0M
2025-02-21 80.26 82.62 80.26 82.62 0.0M
2025-02-20 85.50 85.50 80.26 80.26 0.0M
2025-02-14 88.29 89.19 88.29 89.19 0.0M
2025-02-13 89.78 89.79 89.78 89.79 0.0M
2025-02-12 89.79 89.79 89.79 89.79 0.0M
2025-02-11 90.33 90.33 90.33 90.33 0.0M
2025-02-10 88.64 88.64 88.64 88.64 0.0M
2025-02-07 89.76 90.26 89.76 90.26 0.0M
2025-02-06 90.77 90.77 90.77 90.77 0.0M
2025-02-05 83.88 88.00 83.88 87.75 0.0M
2025-02-03 90.00 92.10 89.97 92.10 0.0M
2025-01-31 91.54 92.52 91.54 92.52 0.0M
2025-01-30 93.78 95.14 93.78 95.14 0.0M
2025-01-27 92.50 94.50 92.50 94.00 0.0M
2025-01-24 89.97 94.50 89.97 94.50 0.0M
2025-01-23 96.00 96.00 96.00 96.00 0.0M
2025-01-22 96.00 96.00 95.60 96.00 0.0M
2025-01-20 92.24 92.24 87.63 87.63 0.0M
2025-01-17 91.85 92.65 91.85 92.65 0.0M
2025-01-16 92.43 92.43 91.81 91.81 0.0M
2025-01-15 92.34 93.05 92.34 93.05 0.0M
2025-01-14 86.72 89.29 86.72 88.74 0.0M
2025-01-13 86.72 86.72 86.72 86.72 0.0M
2025-01-10 89.97 89.97 89.97 89.97 0.0M
2025-01-08 90.27 90.27 90.27 90.27 0.0M
2025-01-07 92.61 92.61 91.61 91.61 0.0M
2025-01-06 94.93 94.93 94.93 94.93 0.0M
2025-01-03 95.58 95.58 94.28 94.28 0.0M