Advent Technologies Holdings, Inc.
〈ADN〉
走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數![]() |
---|---|---|---|---|---|---|---|---|
DUK | Duke Energy | 07/14 | 117.9300 | 0.4700 | 0.40 | 2,684,893 | 100 | |
CMCSA | Comcast | 07/14 | 35.6400 | 0.6500 | 1.86 | 18,541,309 | 80 | |
AEP | American Electric Power | 07/14 | 105.0200 | -0.3200 | -0.30 | 2,969,081 | 80 | |
PPL | PPL | 07/14 | 34.7600 | 0.4900 | 1.43 | 8,586,655 | 79 | |
XEL | Xcel Energy | 07/14 | 69.1700 | 0.5500 | 0.80 | 2,045,522 | 70 | |
DTE | DTE Energy | 07/14 | 134.1500 | 0.2700 | 0.20 | 1,073,242 | 61 | |
F | Ford Motor | 07/14 | 11.8800 | 0.1000 | 0.85 | 62,074,002 | 61 | |
GE | GE Aerospace | 07/14 | 262.3400 | 6.9200 | 2.71 | 7,501,746 | 60 | |
HSBC | HSBC Holdings | 07/14 | 62.5100 | 0.8000 | 1.30 | 1,078,154 | 60 | |
WFC | Wells Fargo | 07/14 | 83.4300 | 0.8800 | 1.07 | 20,180,592 | 60 | |
SO | Southern | 07/14 | 92.6800 | 0.0200 | 0.02 | 7,718,692 | 60 | |
TEL | TE Connectivity | 07/14 | 176.1800 | -0.9300 | -0.53 | 1,227,826 | 52 | |
CNP | CenterPoint Energy | 07/14 | 36.2100 | 0.0700 | 0.19 | 5,069,787 | 51 | |
JPM | JPMorgan Chase | 07/14 | 288.7000 | 1.8400 | 0.64 | 9,058,923 | 50 | |
ETR | Entergy | 07/14 | 82.7900 | 1.0400 | 1.27 | 2,925,443 | 50 | |
SRE | Sempra | 07/14 | 74.5500 | -0.0100 | -0.01 | 2,345,932 | 50 | |
D | Dominion Energy | 07/14 | 57.2000 | -0.1900 | -0.33 | 3,219,199 | 50 | |
NEE | NextEra Energy | 07/14 | 75.0400 | 0.6400 | 0.86 | 10,419,827 | 50 | |
BA | Boeing | 07/14 | 230.5100 | 3.6700 | 1.62 | 8,747,986 | 50 | |
AAL | American Airlines | 07/14 | 12.3800 | 0.1600 | 1.31 | 59,088,959 | 49 | |
UAL | United Airlines | 07/14 | 88.9400 | 1.2500 | 1.43 | 5,900,035 | 49 | |
AES | The AES Corporation | 07/14 | 12.5800 | -0.0100 | -0.08 | 15,824,278 | 46 | |
CCL | Carnival Corporation | 07/14 | 29.3200 | 0.6600 | 2.30 | 16,147,630 | 42 | |
ATO | Atmos Energy | 07/14 | 155.4000 | 1.2100 | 0.78 | 733,326 | 41 | |
TEVA | Teva Pharma | 07/14 | 16.4200 | 0.0200 | 0.12 | 10,649,664 | 41 | |
APA | APA | 07/14 | 19.4700 | -0.6400 | -3.18 | 5,426,276 | 41 | |
GS | Goldman Sachs | 07/14 | 713.3000 | 8.3500 | 1.18 | 1,907,103 | 41 | |
MRK | Merck | 07/14 | 83.6700 | 0.3100 | 0.37 | 10,368,226 | 41 | |
BK | Bank of New York Mellon | 07/14 | 95.2500 | 1.5300 | 1.63 | 7,008,978 | 41 | |
AXP | American Express | 07/14 | 320.9200 | 1.4500 | 0.45 | 1,890,413 | 40 | |
EIX | Edison International | 07/14 | 50.9600 | -0.1000 | -0.20 | 2,555,770 | 40 | |
T | AT&T | 07/14 | 27.1600 | 0.1900 | 0.70 | 30,745,592 | 40 | |
NU | Nu | 07/14 | 13.0700 | 0.2400 | 1.87 | 92,247,266 | 40 | |
CMS | CMS Energy | 07/14 | 70.5500 | 0.2000 | 0.28 | 1,574,017 | 40 | |
ED | Consolidated Edison | 07/14 | 101.0100 | 0.4200 | 0.42 | 1,409,836 | 40 | |
UNH | UnitedHealth | 07/14 | 300.5800 | -3.5200 | -1.16 | 10,673,757 | 40 | |
DOW | Dow | 07/14 | 28.2500 | -1.3000 | -4.40 | 13,280,869 | 40 | |
SCCO | Southern Copper | 07/14 | 99.9800 | -1.6300 | -1.60 | 1,079,085 | 40 | |
LLY | Eli Lilly | 07/14 | 799.3400 | 6.3300 | 0.80 | 2,401,018 | 40 | |
EXC | Exelon | 07/14 | 43.4300 | -0.0800 | -0.18 | 4,362,658 | 40 | |
COF | Capital One Financial | 07/14 | 220.8400 | 1.0500 | 0.48 | 2,145,069 | 40 | |
M | Macy's | 07/14 | 12.4800 | -0.0500 | -0.40 | 4,402,189 | 40 | |
AEE | Ameren Corporation | 07/14 | 96.5100 | 0.3100 | 0.32 | 1,549,464 | 40 | |
FE | FirstEnergy | 07/14 | 40.4600 | 0.0700 | 0.17 | 2,988,520 | 38 | |
KMI | Kinder Morgan | 07/14 | 28.3200 | 0.4800 | 1.72 | 14,618,036 | 37 | |
THC | Tenet Healthcare | 07/14 | 177.7400 | 1.9900 | 1.13 | 854,030 | 37 | |
GM | General Motors | 07/14 | 53.3300 | -0.0600 | -0.11 | 6,932,705 | 37 | |
RGP | Resources Connection | 07/14 | 5.4500 | -0.1600 | -2.85 | 242,075 | 36 | |
CZR | Caesars Entertainment | 07/14 | 30.8400 | 0.8100 | 2.70 | 4,138,713 | 36 | |
AMP | Ameriprise Financial Inc. | 07/14 | 538.9800 | 2.6700 | 0.50 | 355,843 | 33 | |
DNB | Dun & Bradstreet | 07/14 | 9.1100 | 0 | 0 | 3,494,374 | 32 | |
ADM | Archer-Daniels-Midland | 07/14 | 54.3000 | -0.6400 | -1.16 | 2,313,638 | 32 | |
PRU | Prudential Financial | 07/14 | 105.5100 | -0.4300 | -0.41 | 1,412,388 | 32 | |
INTU | Intuit | 07/14 | 752.7500 | 4.8500 | 0.65 | 1,115,035 | 32 | |
GSK | GSK | 07/14 | 38.2900 | 0.0100 | 0.03 | 4,797,713 | 31 | |
NTRS | Northern Trust Corporation | 07/14 | 126.5700 | 0.6600 | 0.52 | 1,279,017 | 31 | |
CF | CF Industries Holdings Inc. | 07/14 | 97.4100 | -0.8300 | -0.84 | 1,854,213 | 31 | |
CMA | Comerica Incorporated | 07/14 | 63.8300 | 0.4100 | 0.65 | 2,360,190 | 31 | |
ORI | Old Republic International Corporation | 07/14 | 37.1200 | 0.5200 | 1.42 | 1,823,299 | 31 | |
CSL | Carlisle | 07/14 | 414.7100 | 2.0200 | 0.49 | 550,778 | 31 | |
NDAQ | Nasdaq | 07/14 | 89.6600 | 0.2500 | 0.28 | 2,104,482 | 31 | |
RIG | Transocean | 07/14 | 2.7400 | -0.1100 | -3.86 | 44,961,205 | 30 | |
LNC | Lincoln National Corporation | 07/14 | 34.6900 | 0.6200 | 1.82 | 1,580,096 | 30 | |
BAC | Bank of America | 07/14 | 47.0700 | 0.3400 | 0.73 | 36,368,373 | 30 | |
LYB | LyondellBasell | 07/14 | 63.0400 | -1.5100 | -2.34 | 3,446,904 | 30 | |
DVN | Devon Energy | 07/14 | 33.2000 | -0.7700 | -2.27 | 6,960,106 | 30 | |
TOL | Toll Brothers | 07/14 | 119.3400 | -1.4400 | -1.19 | 2,069,778 | 30 | |
RF | Regions Financial | 07/14 | 24.7000 | 0.0100 | 0.04 | 7,096,117 | 30 | |
MSI | Motorola Solutions | 07/14 | 413.6200 | -2.4100 | -0.58 | 638,046 | 30 | |
PNC | PNC Financial Services | 07/14 | 197.3900 | 0.3700 | 0.19 | 2,141,023 | 30 | |
LDOS | Leidos | 07/14 | 163.6700 | 1.6200 | 1.00 | 678,220 | 30 | |
PNW | Pinnacle West | 07/14 | 91.2800 | 0.2400 | 0.26 | 793,679 | 30 | |
MUR | Murphy Oil | 07/14 | 25.9500 | -0.4900 | -1.85 | 2,224,049 | 30 | |
ETN | Eaton | 07/14 | 360.2900 | -0.3300 | -0.09 | 1,179,673 | 30 | |
MSFT | Microsoft | 07/14 | 503.0200 | -0.3000 | -0.06 | 12,055,317 | 30 | |
FOXA | Fox - Class A | 07/14 | 55.9600 | 0.8500 | 1.54 | 2,545,923 | 30 | |
K | Kellanova | 07/14 | 79.6700 | 0.2300 | 0.29 | 2,822,686 | 30 | |
HES | Hess | 07/14 | 149.4500 | -3.7700 | -2.46 | 2,226,879 | 30 | |
PGR | Progressive | 07/14 | 247.3700 | 2.3900 | 0.98 | 4,757,507 | 30 | |
HPQ | HP | 07/14 | 24.8300 | -0.5900 | -2.32 | 9,451,434 | 30 | |
MPC | Marathon Petroleum | 07/14 | 175.6300 | -4.2300 | -2.35 | 2,732,190 | 30 | |
IP | International Paper | 07/14 | 52.1200 | -0.2900 | -0.55 | 3,149,435 | 30 | |
TMO | Thermo Fisher Scientific | 07/14 | 425.3400 | -9.5200 | -2.19 | 2,819,327 | 30 | |
PFE | Pfizer | 07/14 | 25.3500 | -0.3000 | -1.17 | 25,914,260 | 30 | |
O | Realty Income | 07/14 | 58.7000 | 1.5400 | 2.69 | 13,502,705 | 30 | |
VZ | Verizon Communications | 07/14 | 41.5800 | -0.0400 | -0.10 | 15,756,039 | 30 | |
GD | General Dynamics | 07/14 | 304.8500 | 2.6500 | 0.88 | 1,147,058 | 30 | |
PEG | Public Service Enterprise Group Inc. | 07/14 | 83.0000 | 0.4500 | 0.55 | 2,358,596 | 30 | |
OGE | OGE Energy | 07/14 | 44.4800 | 0.2000 | 0.45 | 594,880 | 30 | |
DIS | Disney | 07/14 | 119.9700 | 0.1000 | 0.08 | 6,852,155 | 30 | |
SBUX | Starbucks | 07/14 | 93.4200 | -1.5200 | -1.60 | 6,047,238 | 30 | |
PEP | PepsiCo | 07/14 | 135.5700 | 0.3100 | 0.23 | 8,478,402 | 30 | |
KR | Kroger | 07/14 | 72.2700 | 1.6900 | 2.39 | 7,283,988 | 30 | |
SYK | Stryker | 07/14 | 391.4600 | 2.0000 | 0.51 | 1,266,802 | 30 | |
WMB | Williams Cos. | 07/14 | 59.0400 | 0.8200 | 1.41 | 5,140,357 | 30 | |
BDX | BD | 07/14 | 177.0900 | 1.1200 | 0.64 | 6,386,441 | 30 | |
PLD | ProLogis | 07/14 | 109.3500 | 0.1800 | 0.16 | 3,582,123 | 30 | |
HAL | Halliburton | 07/14 | 22.0200 | -1.0600 | -4.59 | 19,263,145 | 30 | |
KSS | Kohl's Corporation | 07/14 | 9.7100 | 0.1400 | 1.46 | 6,738,015 | 30 | |
HR | Healthcare Realty Trust | 07/14 | 16.0100 | -0.0900 | -0.56 | 5,042,428 | 30 | |
EMN | Eastman Chemical | 07/14 | 78.9400 | -1.3200 | -1.64 | 850,097 | 30 | |
LOW | Lowe's | 07/14 | 222.4000 | -1.7300 | -0.77 | 2,767,315 | 30 | |
TSN | Tyson Foods | 07/14 | 54.3200 | 0.1000 | 0.18 | 2,250,118 | 30 | |
TJX | TJX | 07/14 | 123.5600 | -0.1500 | -0.12 | 4,650,706 | 30 | |
KMB | Kimberly-Clark | 07/14 | 127.4600 | -1.9200 | -1.48 | 3,283,961 | 30 | |
UPS | UPS | 07/14 | 100.1200 | -1.1500 | -1.14 | 4,030,126 | 30 | |
FCX | Freeport-McMoran | 07/14 | 45.6300 | -0.7300 | -1.57 | 11,478,145 | 30 | |
AMT | American Tower | 07/14 | 221.7800 | 2.5400 | 1.16 | 1,475,817 | 30 | |
PCG | PG&E | 07/14 | 13.3900 | -0.0300 | -0.22 | 30,013,320 | 30 | |
IR | Ingersoll Rand | 07/14 | 87.6400 | -1.3800 | -1.55 | 2,635,451 | 30 | |
KO | Coca-Cola | 07/14 | 69.4700 | -0.4000 | -0.57 | 13,978,245 | 30 | |
DGX | Quest Diagnostics | 07/14 | 168.3700 | 0.2800 | 0.17 | 1,274,584 | 30 | |
TE | T1 Energy | 07/14 | 1.4000 | 0.0200 | 1.45 | 1,299,127 | 30 | |
WEC | WEC Energy | 07/14 | 105.8500 | 0.3400 | 0.32 | 1,399,479 | 30 | |
VTR | Ventas | 07/14 | 65.6000 | 0.8300 | 1.28 | 2,582,541 | 30 | |
NI | NiSource | 07/14 | 39.9500 | 0.3800 | 0.96 | 2,800,097 | 30 |