기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Adyen NV | ADYEN | 유로넥스트 (Euronext) | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,117.40 | 1,090.40 | 1,128.80 | 1,128.80 | 1,130.20 |
ADYEN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,290.00 | 1,294.20 | 1,090.40 | 1,157.67 | 220,247 | -161.20 | -12.50% |
1개월 | 1,561.60 | 1,563.00 | 1,090.40 | 1,315.86 | 103,867 | -432.80 | -27.72% |
3개월 | 1,325.00 | 1,596.00 | 1,090.40 | 1,415.14 | 89,548 | -196.20 | -14.81% |
6개월 | 665.00 | 1,596.00 | 655.30 | 1,214.64 | 95,109 | 463.80 | 69.74% |
1년 | 1,456.40 | 1,699.20 | 602.80 | 1,087.54 | 101,272 | -327.60 | -22.49% |
3년 | 1,907.20 | 2,835.00 | 602.80 | 1,466.94 | 89,302 | -778.40 | -40.81% |
5년 | 712.00 | 2,835.00 | 562.80 | 1,297.65 | 94,338 | 416.80 | 58.54% |
ADYEN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 1,128.80 | -1.40 | -0.12% | 1,117.40 | 1,128.80 | 1,090.40 | 112,393 |
01 5월(5) 2024 | 1,130.20 | -20.80 | -1.81% | 1,154.00 | 1,165.60 | 1,124.00 | 110,937 |
30 4월(4) 2024 | 1,151.00 | -28.60 | -2.42% | 1,191.20 | 1,194.40 | 1,131.00 | 127,196 |
27 4월(4) 2024 | 1,179.60 | 22.60 | 1.95% | 1,175.00 | 1,212.80 | 1,166.60 | 191,500 |
26 4월(4) 2024 | 1,157.00 | -261.40 | -18.43% | 1,290.00 | 1,294.20 | 1,145.00 | 451,355 |
25 4월(4) 2024 | 1,418.40 | 8.80 | 0.62% | 1,409.00 | 1,438.80 | 1,389.00 | 70,377 |
24 4월(4) 2024 | 1,409.60 | 28.20 | 2.04% | 1,396.00 | 1,414.20 | 1,388.60 | 64,483 |
23 4월(4) 2024 | 1,381.40 | -17.80 | -1.27% | 1,415.00 | 1,422.40 | 1,373.00 | 83,938 |
20 4월(4) 2024 | 1,399.20 | -43.40 | -3.01% | 1,416.00 | 1,421.60 | 1,373.20 | 99,627 |
19 4월(4) 2024 | 1,442.60 | 7.80 | 0.54% | 1,437.40 | 1,446.20 | 1,404.00 | 46,797 |
18 4월(4) 2024 | 1,434.80 | 3.20 | 0.22% | 1,429.20 | 1,452.00 | 1,427.00 | 47,447 |
17 4월(4) 2024 | 1,431.60 | -18.00 | -1.24% | 1,415.80 | 1,431.80 | 1,392.00 | 53,478 |
16 4월(4) 2024 | 1,449.60 | 28.00 | 1.97% | 1,432.40 | 1,462.60 | 1,424.20 | 103,935 |
13 4월(4) 2024 | 1,421.60 | -37.00 | -2.54% | 1,465.00 | 1,474.00 | 1,421.60 | 92,560 |
12 4월(4) 2024 | 1,458.60 | 3.60 | 0.25% | 1,444.40 | 1,481.80 | 1,438.00 | 73,212 |
11 4월(4) 2024 | 1,455.00 | -16.40 | -1.11% | 1,489.40 | 1,491.00 | 1,427.40 | 109,382 |
10 4월(4) 2024 | 1,471.40 | -29.60 | -1.97% | 1,504.60 | 1,504.60 | 1,470.40 | 56,143 |
09 4월(4) 2024 | 1,501.00 | 13.40 | 0.90% | 1,491.00 | 1,516.00 | 1,488.20 | 47,716 |
06 4월(4) 2024 | 1,487.60 | -55.40 | -3.59% | 1,524.00 | 1,524.00 | 1,474.00 | 89,417 |
05 4월(4) 2024 | 1,543.00 | -6.80 | -0.44% | 1,561.60 | 1,563.00 | 1,537.60 | 53,978 |
04 4월(4) 2024 | 1,549.80 | -12.60 | -0.81% | 1,563.00 | 1,568.20 | 1,542.60 | 60,349 |