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
2023-12-28 40.08 40.08 39.87 39.87 0.0M
2023-12-27 40.15 40.15 39.88 40.08 0.0M
2023-12-26 40.23 40.23 40.16 40.16 0.0M
2023-12-22 41.28 41.28 41.02 41.02 0.0M
2023-12-21 41.18 41.18 41.02 41.02 0.0M
2023-12-20 40.55 41.06 39.76 39.76 0.0M
2023-12-19 38.47 40.43 38.47 40.31 0.0M
2023-12-18 40.84 40.84 39.92 39.92 0.0M
2023-12-15 40.16 40.89 40.16 40.71 0.0M
2023-12-14 40.31 41.73 40.31 41.14 0.0M
2023-12-13 37.43 40.02 37.15 39.85 0.0M
2023-12-12 38.43 38.43 38.43 38.43 0.0M
2023-12-11 37.32 38.00 37.32 38.00 0.0M
2023-12-08 38.43 38.43 37.32 37.32 0.0M
2023-12-07 35.97 37.12 35.97 37.12 0.0M
2023-12-06 36.88 36.88 36.13 36.13 0.0M
2023-12-05 35.38 35.38 34.59 34.87 0.0M
2023-12-04 34.80 35.90 34.80 35.66 0.0M
2023-12-01 34.32 35.08 33.99 35.08 0.0M
2023-11-30 33.31 33.99 33.31 33.99 0.0M
2023-11-29 33.33 34.11 33.25 33.25 0.0M
2023-11-28 32.04 33.25 31.98 33.25 0.0M
2023-11-27 33.28 33.53 32.19 32.19 0.0M
2023-11-24 39.43 39.43 32.35 33.26 0.0M
2023-11-23 34.56 41.00 34.56 41.00 0.0M
2023-11-22 33.02 34.56 33.02 33.13 0.0M
2023-11-21 32.40 32.40 32.40 32.40 0.0M
2023-11-20 32.96 32.96 32.87 32.87 0.0M
2023-11-17 32.25 32.96 32.25 32.96 0.0M
2023-11-16 32.14 32.28 31.66 31.75 0.0M
2023-11-14 32.36 33.22 32.36 33.22 0.0M
2023-11-13 33.28 33.37 32.36 32.36 0.0M
2023-11-10 38.69 38.69 32.93 33.28 0.0M
2023-11-09 33.84 33.84 33.46 33.46 0.0M
2023-11-08 34.18 34.18 33.82 33.82 0.0M
2023-11-07 35.16 35.16 34.18 34.18 0.0M
2023-11-06 35.39 35.39 35.16 35.16 0.0M
2023-11-03 33.81 33.81 33.81 33.81 0.0M
2023-11-01 33.13 33.13 32.43 32.43 0.0M
2023-10-31 33.35 33.35 33.35 33.35 0.0M
2023-10-30 33.69 33.73 33.50 33.73 0.0M
2023-10-27 35.02 35.02 35.02 35.02 0.0M
2023-10-26 34.14 34.14 34.13 34.13 0.0M
2023-10-25 33.35 37.08 33.35 34.14 0.0M
2023-10-24 35.27 35.27 35.27 35.27 0.0M
2023-10-23 36.28 36.28 35.28 35.28 0.0M
2023-10-20 36.10 36.10 35.77 35.94 0.0M
2023-10-19 36.39 36.49 36.39 36.49 0.0M
2023-10-18 38.25 38.26 38.25 38.25 0.0M
2023-10-17 38.84 38.84 38.84 38.84 0.0M
2023-10-16 37.94 38.18 37.86 37.86 0.0M
2023-10-13 40.14 40.14 37.94 37.94 0.0M
2023-10-11 37.27 40.14 37.27 40.14 0.0M
2023-10-10 37.27 37.27 37.27 37.27 0.0M
2023-10-09 38.73 38.80 38.73 38.80 0.0M
2023-10-06 38.15 39.18 38.15 39.18 0.0M
2023-10-05 38.26 38.41 38.15 38.15 0.0M
2023-10-04 39.59 39.59 39.24 39.24 0.0M
2023-10-03 41.59 41.59 39.71 39.71 0.0M
2023-10-02 40.65 41.59 40.65 41.59 0.0M
2023-09-28 41.65 42.65 41.65 42.30 0.0M
2023-09-27 41.98 41.98 41.63 41.65 0.0M
2023-09-26 41.71 41.71 41.71 41.71 0.0M
2023-09-25 41.29 41.98 41.29 41.98 0.0M
2023-09-21 41.88 41.88 41.79 41.79 0.0M
2023-09-20 42.45 42.45 41.75 41.75 0.0M
2023-09-19 41.16 42.10 41.16 42.10 0.0M
2023-09-18 41.24 41.24 41.24 41.24 0.0M
2023-09-15 41.93 41.93 41.93 41.93 0.0M
2023-09-14 42.01 42.10 41.98 41.98 0.0M
2023-09-13 44.69 44.69 42.18 42.18 0.0M
2023-09-12 43.85 44.30 43.63 43.63 0.0M
2023-09-11 43.08 43.67 43.08 43.67 0.0M
2023-09-08 44.10 44.19 43.94 44.19 0.0M
2023-09-06 45.07 45.66 45.07 45.66 0.0M
2023-09-05 45.76 45.81 45.27 45.27 0.0M
2023-09-04 46.28 46.28 44.46 46.25 0.0M
2023-09-02 47.40 47.40 47.40 47.40 0.0M
2023-09-01 46.99 49.04 46.49 46.49 0.0M
2023-08-30 45.02 45.02 45.02 45.02 0.0M
2023-08-29 44.92 44.92 44.92 44.92 0.0M
2023-08-28 44.83 44.93 44.83 44.93 0.0M
2023-08-25 44.58 44.83 44.58 44.83 0.0M
2023-08-24 44.61 44.61 44.61 44.61 0.0M
2023-08-23 44.08 44.08 44.08 44.08 0.0M
2023-08-22 45.12 45.12 44.43 44.43 0.0M
2023-08-21 46.11 46.11 45.74 45.74 0.0M
2023-08-18 45.56 45.56 45.56 45.56 0.0M
2023-08-17 45.94 45.94 45.36 45.56 0.0M
2023-08-16 46.45 46.58 45.71 45.76 0.0M
2023-08-15 47.08 47.08 46.47 46.47 0.0M
2023-08-14 46.99 47.92 46.99 47.92 0.0M
2023-08-11 48.16 48.75 48.11 48.26 0.0M
2023-08-10 48.15 49.24 48.15 49.14 0.0M
2023-08-09 48.92 49.41 48.73 49.41 0.0M
2023-08-08 48.35 49.28 48.29 49.28 0.0M
2023-08-04 46.92 48.33 46.92 48.33 0.0M
2023-08-03 47.36 47.36 47.31 47.31 0.0M
2023-08-02 47.36 47.36 47.36 47.36 0.0M
2023-08-01 47.75 47.75 47.75 47.75 0.0M
2023-07-31 48.48 48.77 47.94 47.94 0.0M
2023-07-28 47.02 47.11 46.92 47.11 0.0M
2023-07-27 45.27 45.71 45.27 45.71 0.0M
2023-07-26 42.89 43.14 42.53 42.77 0.0M
2023-07-25 43.12 43.32 43.12 43.20 0.0M
2023-07-24 42.57 42.57 42.57 42.57 0.0M
2023-07-21 42.93 42.93 42.73 42.73 0.0M
2023-07-20 43.36 43.36 42.81 42.93 0.0M
2023-07-19 43.52 43.98 43.52 43.71 0.0M
2023-07-18 42.85 43.28 42.85 43.27 0.0M
2023-07-17 40.81 41.64 40.81 41.25 0.0M
2023-07-14 41.52 41.52 40.43 40.81 0.0M
2023-07-13 41.10 42.30 41.10 42.07 0.0M
2023-07-12 40.75 41.15 40.75 41.09 0.0M
2023-07-11 40.51 40.51 40.15 40.27 0.0M
2023-07-10 38.60 38.60 38.47 38.47 0.0M
2023-07-07 37.73 37.81 37.24 37.66 0.0M
2023-07-06 37.49 37.49 36.83 37.32 0.0M
2023-07-05 37.46 38.07 37.46 37.49 0.0M
2023-07-04 37.75 38.20 37.19 37.19 0.0M
2023-07-03 37.05 39.92 37.05 39.10 0.0M
2023-06-30 39.07 39.07 36.40 37.34 0.0M
2023-06-29 36.01 36.63 36.01 36.55 0.0M
2023-06-28 35.23 35.58 35.23 35.58 0.0M
2023-06-27 35.65 35.65 35.33 35.46 0.0M
2023-06-26 34.96 34.96 34.76 34.91 0.0M
2023-06-23 35.60 35.60 34.55 34.55 0.0M
2023-06-22 34.99 35.27 34.21 35.18 0.0M
2023-06-21 35.29 35.29 34.78 34.99 0.0M
2023-06-20 36.49 36.49 34.93 35.29 0.0M
2023-06-19 36.53 36.59 36.49 36.49 0.0M
2023-06-16 36.59 36.60 36.20 36.30 0.0M
2023-06-15 35.81 36.69 35.56 36.59 0.0M
2023-06-14 37.26 37.57 36.10 36.10 0.0M
2023-06-13 39.10 39.10 36.42 37.96 0.0M
2023-06-12 36.21 36.67 36.21 36.32 0.0M
2023-06-09 37.26 37.26 36.17 36.34 0.0M
2023-06-07 39.10 39.64 39.10 39.41 0.0M
2023-06-06 36.55 37.48 36.55 37.48 0.0M
2023-06-05 37.42 37.42 36.53 36.56 0.0M
2023-06-02 35.34 37.53 35.34 37.49 0.0M
2023-06-01 35.60 35.66 35.34 35.34 0.0M
2023-05-31 36.26 36.26 35.13 35.34 0.0M
2023-05-30 36.92 36.92 36.17 36.17 0.0M
2023-05-29 36.92 36.92 36.92 36.92 0.0M
2023-05-26 36.26 36.41 36.26 36.41 0.0M
2023-05-25 35.77 35.83 35.54 35.83 0.0M
2023-05-24 36.75 36.75 35.77 35.77 0.0M
2023-05-23 37.10 37.69 36.99 36.99 0.0M
2023-05-22 37.65 37.65 36.63 37.06 0.0M
2023-05-19 36.60 36.67 36.56 36.56 0.0M
2023-05-18 36.35 36.91 36.35 36.91 0.0M
2023-05-17 35.92 35.92 35.92 35.92 0.0M
2023-05-16 33.49 33.78 33.49 33.78 0.0M
2023-05-15 33.10 33.84 33.10 33.84 0.0M
2023-05-12 32.14 32.14 31.55 31.55 0.0M
2023-05-11 31.28 31.70 31.28 31.57 0.0M
2023-05-10 31.64 31.64 30.91 31.28 0.0M
2023-05-09 31.54 32.06 31.42 32.06 0.0M
2023-05-08 30.45 30.80 30.35 30.77 0.0M
2023-05-06 30.66 30.66 30.66 30.66 0.0M
2023-05-05 29.87 29.95 29.66 29.80 0.0M
2023-05-04 29.94 29.94 28.61 28.96 0.0M
2023-05-03 32.08 32.47 30.72 30.72 0.0M
2023-05-02 32.37 32.37 29.94 30.68 0.0M
2023-04-28 36.94 36.94 33.91 33.91 0.0M
2023-04-27 32.37 32.45 32.37 32.45 0.0M
2023-04-26 33.50 33.71 32.66 32.78 0.0M
2023-04-25 35.07 35.07 33.50 33.50 0.0M
2023-04-24 34.77 34.77 34.66 34.66 0.0M
2023-04-20 34.02 34.44 34.02 34.44 0.0M
2023-04-19 34.49 34.76 34.48 34.76 0.0M
2023-04-17 33.25 33.57 33.05 33.27 0.0M
2023-04-14 33.45 33.45 32.90 32.90 0.0M
2023-04-13 32.42 33.14 32.42 32.98 0.0M
2023-04-12 33.98 34.22 32.78 32.82 0.0M
2023-04-11 33.20 34.18 32.57 33.68 0.0M
2023-04-10 33.20 34.67 33.20 34.21 0.0M
2023-04-06 35.41 35.41 33.28 33.44 0.0M
2023-04-05 36.05 36.05 35.00 35.00 0.0M
2023-04-04 37.56 37.64 36.05 36.05 0.0M
2023-04-03 37.54 38.07 37.27 37.56 0.0M
2023-03-31 42.45 42.45 36.42 37.10 0.0M
2023-03-30 37.41 37.41 37.17 37.25 0.0M
2023-03-28 36.24 36.24 35.87 35.87 0.0M
2023-03-27 36.06 36.71 36.06 36.71 0.0M
2023-03-24 35.94 35.94 34.53 35.62 0.0M
2023-03-23 37.48 37.81 35.94 35.94 0.0M
2023-03-22 38.46 39.08 38.42 38.46 0.0M
2023-03-21 39.31 39.32 38.46 38.46 0.0M
2023-03-20 37.83 37.83 36.94 37.06 0.0M
2023-03-17 38.33 38.49 37.68 37.83 0.0M
2023-03-16 38.98 40.67 37.91 40.36 0.0M
2023-03-15 39.86 40.53 38.88 39.93 0.0M
2023-03-14 44.01 44.04 43.16 43.16 0.0M
2023-03-13 42.77 42.77 40.73 41.65 0.0M
2023-03-10 43.74 44.23 42.97 44.18 0.0M
2023-03-09 46.81 46.81 44.38 44.57 0.0M
2023-03-08 48.22 48.22 46.43 46.71 0.0M
2023-03-07 48.07 48.26 48.07 48.26 0.0M
2023-03-06 51.03 51.03 48.29 48.31 0.0M
2023-03-03 53.46 53.46 51.72 51.72 0.0M
2023-03-02 51.29 51.29 48.60 51.03 0.0M
2023-03-01 50.11 52.07 50.11 51.52 0.0M
2023-02-27 49.97 51.72 49.97 51.72 0.0M
2023-02-24 50.55 50.55 49.44 49.58 0.0M
2023-02-23 54.18 54.18 50.23 50.23 0.0M
2023-02-22 51.94 51.94 50.89 50.89 0.0M
2023-02-17 51.94 51.94 51.94 51.94 0.0M
2023-02-15 53.85 53.85 51.95 51.95 0.0M
2023-02-14 52.10 52.10 50.84 50.84 0.0M
2023-02-13 53.43 53.43 50.35 52.35 0.0M
2023-02-10 53.43 53.43 53.43 53.43 0.0M
2023-02-09 52.79 52.79 52.79 52.79 0.0M
2023-02-08 52.50 52.50 52.16 52.16 0.0M
2023-02-07 53.26 53.26 50.13 52.31 0.0M
2023-02-06 53.53 53.53 51.00 51.00 0.0M
2023-02-03 53.58 54.86 53.53 53.53 0.0M
2023-02-02 47.00 51.05 47.00 51.05 0.0M
2023-02-01 47.75 47.75 43.10 47.00 0.0M
2023-01-31 49.63 50.39 49.63 50.03 0.0M
2023-01-30 47.61 49.95 47.61 49.64 0.0M
2023-01-27 48.04 50.69 45.23 50.61 0.0M
2023-01-26 52.11 52.11 47.70 48.04 0.0M
2023-01-25 50.46 52.74 50.46 52.74 0.0M
2023-01-24 50.33 52.11 50.33 51.09 0.0M
2023-01-23 46.74 50.46 46.74 50.34 0.0M
2023-01-20 47.37 48.82 47.37 48.58 0.0M
2023-01-19 46.35 46.35 45.23 45.43 0.0M
2023-01-18 47.21 47.21 46.78 47.07 0.0M
2023-01-17 47.11 47.80 47.11 47.80 0.0M
2023-01-16 43.59 46.89 43.59 46.89 0.0M
2023-01-13 48.85 54.47 47.06 47.29 0.0M
2023-01-12 47.99 49.96 47.99 49.47 0.0M
2023-01-11 55.59 55.59 48.26 48.58 0.0M
2023-01-10 55.58 55.58 48.72 48.72 0.0M
2023-01-09 51.29 51.29 51.09 51.09 0.0M
2023-01-06 53.27 53.27 50.45 51.77 0.0M
2023-01-05 53.08 53.08 52.69 52.69 0.0M
2023-01-04 52.30 53.28 52.30 53.27 0.0M
2023-01-03 49.83 49.93 49.83 49.93 0.0M
2023-01-02 49.17 49.27 49.17 49.27 0.0M