기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Tesmec | TES | 이탈리아 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0974 | 0.0929 | 0.0977 | 0.0939 | 0.0931 |
TES Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.09 | 0.0978 | 0.0886 | 0.091611 | 1,753,318 | 0.0039 | 4.33% |
1개월 | 0.0897 | 0.1082 | 0.0886 | 0.095599 | 1,739,821 | 0.0042 | 4.68% |
3개월 | 0.1142 | 0.1166 | 0.087 | 0.098689 | 1,572,084 | -0.0203 | -17.78% |
6개월 | 0.1102 | 0.1334 | 0.087 | 0.108398 | 1,476,814 | -0.0163 | -14.79% |
1년 | 0.1616 | 0.165 | 0.087 | 0.121004 | 1,427,576 | -0.0677 | -41.89% |
3년 | 0.1204 | 0.1878 | 0.087 | 0.140872 | 3,436,400 | -0.0265 | -22.01% |
5년 | 0.43 | 0.473 | 0.075 | 0.133886 | 2,859,346 | -0.3361 | -78.16% |
TES 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.0957 | 0.0029 | 3.13% | 0.0974 | 0.0977 | 0.0929 | 2,302,393 |
26 4월(4) 2024 | 0.0928 | -0.0002 | -0.22% | 0.094 | 0.0952 | 0.0924 | 437,498 |
25 4월(4) 2024 | 0.093 | 0.0014 | 1.53% | 0.093 | 0.0978 | 0.0929 | 2,871,103 |
24 4월(4) 2024 | 0.0916 | 0.0021 | 2.35% | 0.0905 | 0.0953 | 0.089 | 3,307,967 |
23 4월(4) 2024 | 0.0895 | -0.0001 | -0.11% | 0.0886 | 0.0906 | 0.0886 | 1,480,101 |
20 4월(4) 2024 | 0.0896 | -0.0014 | -1.54% | 0.09 | 0.0904 | 0.0888 | 669,919 |
19 4월(4) 2024 | 0.091 | 0.0007 | 0.78% | 0.0895 | 0.0918 | 0.0891 | 1,435,144 |
18 4월(4) 2024 | 0.0903 | -0.0001 | -0.11% | 0.0916 | 0.0916 | 0.0894 | 1,112,481 |
17 4월(4) 2024 | 0.0904 | -0.0026 | -2.80% | 0.093 | 0.0932 | 0.0893 | 1,623,005 |
16 4월(4) 2024 | 0.093 | -0.0021 | -2.21% | 0.0941 | 0.0951 | 0.0924 | 339,320 |
13 4월(4) 2024 | 0.0951 | 0.0001 | 0.11% | 0.0969 | 0.0969 | 0.094 | 718,697 |
12 4월(4) 2024 | 0.095 | -0.0007 | -0.73% | 0.0967 | 0.0967 | 0.0945 | 937,020 |
11 4월(4) 2024 | 0.0957 | -0.0004 | -0.42% | 0.0978 | 0.098 | 0.0952 | 530,535 |
10 4월(4) 2024 | 0.0961 | -0.0023 | -2.34% | 0.0968 | 0.0993 | 0.0961 | 776,079 |
09 4월(4) 2024 | 0.0984 | 0.0016 | 1.65% | 0.0963 | 0.10 | 0.0963 | 613,282 |
06 4월(4) 2024 | 0.0968 | -0.0007 | -0.72% | 0.0972 | 0.0976 | 0.0954 | 1,067,300 |
05 4월(4) 2024 | 0.0975 | -0.0021 | -2.11% | 0.0996 | 0.1006 | 0.0958 | 1,138,046 |
04 4월(4) 2024 | 0.0996 | -0.0004 | -0.40% | 0.1034 | 0.104 | 0.0972 | 4,664,685 |
03 4월(4) 2024 | 0.10 | 0.0116 | 13.12% | 0.0897 | 0.1082 | 0.0897 | 7,594,599 |
29 3월(3) 2024 | 0.0884 | -0.0006 | -0.67% | 0.0881 | 0.09 | 0.0871 | 2,024,836 |