Recordati SpA【REC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Recordati SpA (REC)

54.90

0.35

(0.64%)

마감 19 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.1	2.04460966543	53.8	55.1	52.45	288074	53.5212611	DE
4	4.85	9.69030969031	50.05	55.1	49.16	249750	52.31756893	DE
12	1.2	2.23463687151	53.7	55.1	48.58	267526	51.69806986	DE
26	3.9	7.64705882353	51	55.1	47.98	252515	51.50737481	DE
52	5.14	10.3295819936	49.76	55.1	47.28	237457	50.91980976	DE
156	0.92	1.70433493887	53.98	55.1	34.52	236268	45.62477595	DE
260	15.76	40.2657128258	39.14	57.9	28.26	279431	45.15970908	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	54.95	0.35	0.64	54.8	55.1	54.15	624555
1737046500	54.6	0.5	0.92	54.3	54.65	54.1	281722
1736960100	54.1	1.5	2.85	52.65	54.2	52.65	334810
1736873700	52.6	-0.15	-0.28	52.75	53.15	52.45	241147
1736787300	52.75	-0.75	-1.40	53.3	53.35	52.5	350832
1736528100	53.5	-0.6	-1.11	53.8	54	53.25	231861
1736441700	54.1	1.05	1.98	53.05	54.2	53.05	213289
1736355300	53.05	0.65	1.24	52.55	53.1	52.2	283523
1736268900	52.4	0.65	1.26	51.5	52.4	51.35	212091
1736182500	51.75	0.35	0.68	51.4	51.8	51.15	182800
1735923300	51.4	-0.2	-0.39	51.75	51.85	51.4	182789
1735836900	51.6	0.8	1.57	50.65	51.6	50.65	167566
1735577700	50.8	-0.05	-0.10	50.95	51	50.55	186789
1735318500	50.85	0.35	0.69	50.3	51.05	49.6	161858
1734972900	50.5	0.25	0.50	50.2	50.95	49.96	209209
1734713700	50.25	0	0.00	50.05	50.45	49.16	505963
1734627300	50.25	-0.4	-0.79	50.3	50.45	49.86	373904
1734540900	50.65	0.05	0.10	50.65	50.85	50.35	194496
1734454500	50.6	-0.25	-0.49	50.65	50.9	50.2	262162
1734368100	50.85	0.15	0.30	50.9	50.9	50.35	203699
1734108900	50.7	-0.4	-0.78	51.15	51.2	50.5	248612
1734022500	51.1	0	0.00	51.05	51.2	50.85	223569
1733936100	51.1	0.05	0.10	50.85	51.25	50.6	197784
1733849700	51.05	-0.2	-0.39	51.2	51.55	50.9	211885
1733763300	51.25	-0.65	-1.25	52.05	52.05	50.8	239426
1733504100	51.9	0.25	0.48	51.3	52.2	51.3	343064
1733417700	51.65	0.05	0.10	51.75	52	51.25	378964
1733331300	51.6	-0.05	-0.10	51.75	52.2	51.55	259161
1733244900	51.65	0.55	1.08	51.4	51.85	51.35	194109
1733158500	51.1	-0.3	-0.58	51.45	51.55	50.85	272637
1732899300	51.4	0.15	0.29	51.4	51.5	51.05	184199
1732812900	51.25	-0.45	-0.87	52	52.15	51.2	280548
1732726500	51.7	-0.15	-0.29	51.95	52.5	51.55	241448
1732640100	51.85	-0.45	-0.86	52.15	54.1	51.6	400060
1732553700	52.3	0.4	0.77	52.2	52.7	51.8	587859
1732294500	51.9	1.3	2.57	50.85	52.1	50.75	249235
1732208100	50.6	0.4	0.80	50.4	50.65	50.1	218081
1732121700	50.2	0.38	0.76	50.4	50.5	50.15	185534
1732035300	49.82	-0.02	-0.04	50.15	50.55	49.48	390685
1731948900	49.84	-1.26	-2.47	50.6	50.75	49.84	274591
1731689700	51.1	-0.8	-1.54	51.55	51.85	51	279968
1731603300	51.9	0.35	0.68	51.9	52.05	51.2	239620
1731516900	51.55	0.3	0.59	50.95	51.6	50.6	249563
1731430500	51.25	-0.95	-1.82	52.2	52.65	51.25	304770
1731344100	52.2	1.3	2.55	51.5	52.3	50.85	329519
1731084900	50.9	-1.3	-2.49	52.05	52.4	48.58	825110
1730998500	52.2	0.5	0.97	51.25	52.3	51.25	215935
1730912100	51.7	0.05	0.10	51.9	52.55	51.65	306379
1730825700	51.65	-0.45	-0.86	52.05	52.2	51.45	241786
1730739300	52.1	-0.4	-0.76	52.35	52.7	52	157577
1730480100	52.5	0.5	0.96	52.1	52.8	52	131056
1730393700	52	-1.25	-2.35	52.7	52.95	51.6	255869
1730307300	53.25	-0.8	-1.48	53.55	53.75	53.05	204589
1730220900	54.05	-0.1	-0.18	54.25	54.45	53.95	270607
1730134500	54.15	0.55	1.03	53.95	54.3	53.75	174227
1729871700	53.6	-0.25	-0.46	53.7	53.85	53.45	165408
1729785300	53.85	0.4	0.75	53.65	53.9	53.3	174203
1729698900	53.45	-0.1	-0.19	53.2	53.85	53.05	194154
1729612500	53.55	-0.35	-0.65	53.75	53.95	52.9	199415
1729526100	53.9	-0.45	-0.83	54.05	54.45	53.85	164560

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관