Recordati SpA【REC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Recordati SpA (REC)

54.20

0.10

(0.18%)

마감 25 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.35	-8.98404701931	59.55	60.15	53.95	824098	55.77085192	DE
4	-1.8	-3.21428571429	56	60.5	53.95	432059	57.34272891	DE
12	2.75	5.34499514091	51.45	60.5	49.16	330737	54.82422154	DE
26	2.9	5.6530214425	51.3	60.5	48.58	285969	53.33428282	DE
52	1.3	2.45746691871	52.9	60.5	47.28	261882	51.89948126	DE
156	9.4	20.9821428571	44.8	60.5	34.52	241201	46.15684273	DE
260	14.92	37.983706721	39.28	60.5	28.26	281156	45.62015574	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740416100	54.15	0.05	0.09	54.35	54.75	54.05	349100
1740156900	54.1	-0.8	-1.46	54.5	54.95	53.95	1002805
1740070500	54.9	-0.95	-1.70	55.85	55.95	54.85	670344
1739984100	55.85	-3.95	-6.61	55.4	57.1	55.4	1934848
1739897700	59.8	-0.15	-0.25	60.05	60.05	59.3	237403
1739811300	59.95	0.45	0.76	59.55	60.15	59.2	275089
1739552100	59.5	-0.9	-1.49	59.75	60.3	59.25	413509
1739465700	60.4	1.35	2.29	58.7	60.5	58.7	521692
1739379300	59.05	0.4	0.68	58.75	59.2	58.6	251199
1739292900	58.65	0.15	0.26	58.65	58.65	58.05	327154
1739206500	58.5	0.1	0.17	58.45	58.85	58.2	366066
1738947300	58.4	-1.15	-1.93	57.6	58.95	57.55	298639
1738860900	59.55	0.3	0.51	59.6	59.7	59.2	146978
1738774500	59.25	-0.1	-0.17	59.2	59.5	58.75	233268
1738688100	59.35	0.15	0.25	59.5	59.5	58.65	254303
1738601700	59.2	0.45	0.77	57.9	59.45	57.9	224456
1738342500	58.75	-0.25	-0.42	59.2	59.2	58.55	217202
1738256100	59	1	1.72	58.4	59.05	58.15	206988
1738169700	58	0.35	0.61	57.75	58.65	57.6	236877
1738083300	57.65	0.9	1.59	57	57.8	56.9	422629
1737996900	56.75	0.75	1.34	56	56.8	55.9	399735
1737737700	56	0.2	0.36	55.9	56.3	55.75	533536
1737651300	55.8	0.85	1.55	55.75	55.85	55.35	281765
1737564900	54.95	0	0.00	54.95	54.95	54.95	0
1737478500	54.95	0.2	0.37	54.55	55.2	54.4	205331
1737392100	54.75	-0.2	-0.36	54.8	55.05	54.65	223711
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관