Prysmian SpA【PRY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Prysmian SpA (PRY)

43.27

-0.43

(-0.98%)

마감 12 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.38	11.2625353561	38.89	44.12	38.57	3507025	41.21196962	DE
4	-12.73	-22.7321428571	56	60.16	38.57	2088384	51.74544741	DE
12	-24.23	-35.8962962963	67.5	72.76	38.57	1651958	58.07559188	DE
26	-21.63	-33.3281972265	64.9	72.76	38.57	1221931	60.08804873	DE
52	-4.93	-10.2282157676	48.2	72.76	38.57	1029668	59.46839881	DE
156	13.43	45.0067024129	29.84	72.76	25.26	828362	45.48736738	DE
260	27.575	175.692895827	15.695	72.76	14.745	868307	37.29662982	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744386900	42.18	0	0.00	42.18	42.18	42.18	0
1744300500	42.18	0	0.00	42.18	42.18	42.18	0
1744214100	42.18	0	0.00	42.18	42.18	42.18	0
1744127700	42.18	1.45	3.56	42.45	43.03	40.95	2331420
1744041300	40.73	-7.03	-14.72	38.89	43.21	38.57	4682630
1743782100	47.76	0	0.00	47.76	47.76	47.76	0
1743695700	47.76	-2.21	-4.42	49.28	49.45	47.68	3230263
1743609300	49.97	-0.79	-1.56	50.3	50.64	49.39	1754134
1743522900	50.76	0.44	0.87	50.66	51.04	50	1448648
1743436500	50.32	-2.74	-5.16	51.68	51.82	49.87	2280430
1743180900	53.06	-1.18	-2.18	53.9	54.04	52.68	1916396
1743094500	54.24	1.16	2.19	52.8	54.56	52.7	1822189
1743008100	53.08	-3.8	-6.68	57.8	58.66	52.88	3211663
1742921700	56.88	-0.72	-1.25	57.58	57.88	56.4	1437010
1742835300	57.6	-0.42	-0.72	58.2	58.56	56.92	1009089
1742576100	58.02	-0.32	-0.55	57.56	58.36	57.1	2530763
1742489700	58.34	-1.5	-2.51	59.64	60.12	57.74	1675937
1742403300	59.84	0.16	0.27	58.8	59.96	58.22	1442726
1742316900	59.68	2.22	3.86	57.78	60.16	57.1	2399993
1742230500	57.46	0.82	1.45	56.68	57.48	55.74	1047244
1741971300	56.64	1.32	2.39	56	57.34	55.36	1282001
1741884900	55.32	-0.92	-1.64	55.5	55.92	54.8	1133431
1741798500	56.24	3.02	5.67	54.14	56.68	53.9	2066693
1741712100	53.22	0.38	0.72	54.62	54.9	52.72	1833863
1741625700	52.84	-1.7	-3.12	54.54	54.6	52.42	1927405
1741366500	54.54	-1.76	-3.13	55.36	56.02	54.16	1227537
1741280100	56.3	0.16	0.29	55.36	56.88	55.14	1610756
1741193700	56.14	2.94	5.53	55.18	57.24	54.96	2589996
1741107300	53.2	-3.04	-5.41	55.04	56.22	53.1	1997265
1741020900	56.24	-1.36	-2.36	56.48	57.44	55.54	1923303
1740761700	57.6	-0.04	-0.07	54.66	57.6	53.62	3783361
1740675300	57.64	-7.34	-11.30	61.8	62.32	57.28	5093194
1740588900	64.98	1.42	2.23	65.16	65.599999	64.16	1175787
1740502500	63.56	-2.12	-3.23	64.819999	65.459999	63.22	1827746
1740416100	65.68	-3.1	-4.51	67.04	67.7	65.42	1701196
1740156900	68.78	0.58	0.85	68.74	69.64	68.36	751264
1740070500	68.2	-0.12	-0.18	69.2	69.74	68.14	937608
1739984100	68.32	-1.28	-1.84	70.7	70.94	67.98	1099478
1739897700	69.6	0.7	1.02	69.04	69.8	68.7	737402
1739811300	68.9	1.84	2.74	66.9	69.06	66.9	838104
1739552100	67.06	-0.4	-0.59	67.6	67.76	67	718272
1739465700	67.46	1.54	2.34	65.739999	68.02	65.68	1211318
1739379300	65.92	-0.5	-0.75	66.9	68.76	65.879999	1227536
1739292900	66.42	1.9	2.94	64.64	66.7	64.36	1461131
1739206500	64.519999	1.18	1.86	63.5	64.64	63.48	925391
1738947300	63.34	-0.24	-0.38	64.18	64.44	63.18	815673
1738860900	63.58	1.02	1.63	63.08	63.8	62.18	999582
1738774500	62.56	-1.56	-2.43	63.64	63.84	62.46	1453164
1738688100	64.12	-1.84	-2.79	65.92	66.12	63.94	1431155
1738601700	65.959999	-1.64	-2.43	64.879999	66.26	64.819999	982990
1738342500	67.6	1.12	1.68	66.66	68.38	66.66	1062647
1738256100	66.48	1.12	1.71	66.18	68.06	65.98	1154930
1738169700	65.36	1.78	2.80	65.9	66.08	64.64	1211945
1738083300	63.58	-2.32	-3.52	66.22	66.239999	63.46	1866563
1737996900	65.9	-6.32	-8.75	68	68.32	65.019999	2520848
1737737700	72.22	0.4	0.56	72	72.76	71.74	751773
1737651300	71.82	1.12	1.58	70.92	71.88	70.66	858844
1737564900	70.7	2.02	2.94	69.2	71.6	69.04	1482770
1737478500	68.68	-0.76	-1.09	69.04	69.24	67.92	689236
1737392100	69.44	0.7	1.02	68.46	69.6	68.32	620156
1737132900	68.74	2.02	3.03	67.5	68.84	67.42	957757
1737046500	66.72	-0.3	-0.45	67.2	67.36	66.3	707261
1736960100	67.019999	3.08	4.82	64.459999	67.18	64.459999	1105526
1736873700	63.94	0	0.00	64.12	64.66	63.56	722176
1736787300	63.94	-2	-3.03	65.599999	65.819999	63.5	990095

Siauliu Bankas Ab

Recon Technology

Arizona Gold and Silver

SiNtx Technologies

Goldseek Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관