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)

52.10

1.45

(2.86%)

마감 24 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.55	1.06692531523	51.55	52.1	49.48	269772	50.26812464	DE
4	-1.6	-2.97951582868	53.7	54.45	48.58	271044	51.60431466	DE
12	-0.5	-0.950570342205	52.6	54.8	48.58	249564	51.8131682	DE
26	3.56	7.33415739596	48.54	54.8	47.28	240391	50.69836484	DE
52	7.06	15.674955595	45.04	54.8	43.88	233788	50.26789161	DE
156	-4.12	-7.32835289932	56.22	56.96	34.52	236144	45.8259254	DE
260	14.35	38.0132450331	37.75	57.9	28.26	283056	44.69751111	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1729266900	54.35	-0.1	-0.18	54.55	54.65	54.15	192815
1729180500	54.45	0.8	1.49	53.7	54.45	53.45	282108
1729094100	53.65	-0.1	-0.19	53.1	54.1	53.05	286882
1729007700	53.75	-0.25	-0.46	54.2	54.8	53.55	467169
1728921300	54	1.55	2.96	52.6	54.05	52.6	449655
1728662100	52.45	0.3	0.58	51.95	52.6	51.95	166995
1728575700	52.15	-0.45	-0.86	52.25	52.55	51.8	151199
1728489300	52.6	0.6	1.15	52.3	52.9	52.25	231238
1728402900	52	-0.85	-1.61	52.85	53	51.6	297731
1728316500	52.85	1.1	2.13	52.1	53	51.95	553939
1728057300	51.75	2.25	4.55	49.98	52.4	49.9	597746
1727970900	49.5	-0.5	-1.00	49.98	50.15	49.44	186186
1727884500	50	-0.9	-1.77	50.95	51.1	49.62	267441
1727798100	50.9	0.15	0.30	50.95	51.45	50.8	242682
1727711700	50.75	-0.15	-0.29	50.65	51.1	50.5	247445
1727452500	50.9	0.15	0.30	50.7	50.95	50.6	172182
1727366100	50.75	0.5	1.00	50.7	50.8	50.35	198731
1727279700	50.25	0.47	0.94	49.66	50.25	49.66	129800
1727193300	49.78	-0.04	-0.08	49.92	49.94	49.32	209723
1727106900	49.82	0.02	0.04	50.05	50.15	49.7	183256
1726847700	49.8	-0.55	-1.09	50.35	50.55	49.8	399484
1726761300	50.35	0.05	0.10	50.75	50.9	50.25	227616
1726674900	50.3	-0.6	-1.18	51	51	50.3	224618
1726588500	50.9	0.3	0.59	50.55	51.1	50.55	169365
1726502100	50.6	-0.35	-0.69	50.7	51	50.6	202050
1726242900	50.95	0.05	0.10	50.95	51.2	50.85	111437
1726156500	50.9	-0.15	-0.29	51.4	51.4	50.8	123658
1726070100	51.05	-0.3	-0.58	51.45	51.45	50.65	234247
1725983700	51.35	-0.5	-0.96	51.85	51.9	51.2	249895
1725897300	51.85	0.55	1.07	51.55	52.05	51.4	151549
1725638100	51.3	0	0.00	51.15	51.9	51.15	188893
1725551700	51.3	-0.7	-1.35	52	52.35	51.3	258200
1725465300	52	-0.75	-1.42	52.25	52.55	52	188001
1725378900	52.75	0	0.00	52.95	52.95	52.65	107000
1725292500	52.75	0.05	0.09	52.9	52.95	52.45	122018
1725033300	52.7	0.25	0.48	52.6	53	52.45	347683
1724946900	52.45	-0.3	-0.57	52.55	52.85	52.1	191877
1724860500	52.75	1.45	2.83	51.6	52.9	51.35	198143
1724774100	51.3	0.3	0.59	50.95	51.4	50.95	104749
1724687700	51	-0.7	-1.35	51.3	51.5	50.95	188336

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관