기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Arkema | AKE | 유로넥스트 (Euronext) | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
96.60 | 96.50 | 97.35 | 96.25 |
AKE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 96.35 | 98.15 | 94.60 | 95.84 | 114,725 | 0.50 | 0.52% |
1개월 | 97.65 | 103.20 | 94.60 | 97.79 | 144,993 | -0.80 | -0.82% |
3개월 | 99.26 | 103.20 | 89.60 | 96.03 | 140,351 | -2.41 | -2.43% |
6개월 | 85.08 | 103.90 | 84.88 | 95.85 | 140,133 | 11.77 | 13.83% |
1년 | 89.60 | 103.90 | 78.50 | 92.39 | 143,162 | 7.25 | 8.09% |
3년 | 106.70 | 134.95 | 71.16 | 99.15 | 164,929 | -9.85 | -9.23% |
5년 | 91.90 | 134.95 | 42.50 | 92.08 | 199,622 | 4.95 | 5.39% |
AKE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 96.25 | 1.65 | 1.74% | 95.55 | 96.50 | 94.85 | 74,633 |
26 4월(4) 2024 | 94.60 | -0.70 | -0.73% | 95.35 | 96.725 | 94.60 | 159,182 |
25 4월(4) 2024 | 95.30 | -0.85 | -0.88% | 96.30 | 96.55 | 94.80 | 108,074 |
24 4월(4) 2024 | 96.15 | -1.70 | -1.74% | 98.15 | 98.15 | 95.50 | 141,253 |
23 4월(4) 2024 | 97.85 | 2.25 | 2.35% | 96.35 | 97.90 | 96.30 | 90,481 |
20 4월(4) 2024 | 95.60 | -1.75 | -1.80% | 96.50 | 96.65 | 95.45 | 131,314 |
19 4월(4) 2024 | 97.35 | 0.70 | 0.72% | 97.00 | 98.05 | 96.15 | 105,852 |
18 4월(4) 2024 | 96.65 | 1.00 | 1.05% | 95.70 | 97.35 | 95.70 | 107,668 |
17 4월(4) 2024 | 95.65 | -2.15 | -2.20% | 96.45 | 96.95 | 95.25 | 144,986 |
16 4월(4) 2024 | 97.80 | 0.35 | 0.36% | 97.35 | 99.15 | 97.35 | 122,385 |
13 4월(4) 2024 | 97.45 | 0.80 | 0.83% | 97.45 | 98.75 | 96.90 | 123,643 |
12 4월(4) 2024 | 96.65 | -1.15 | -1.18% | 97.75 | 98.60 | 96.30 | 123,320 |
11 4월(4) 2024 | 97.80 | 1.35 | 1.40% | 97.10 | 98.35 | 96.20 | 145,531 |
10 4월(4) 2024 | 96.45 | -2.45 | -2.48% | 99.00 | 99.30 | 95.80 | 234,951 |
09 4월(4) 2024 | 98.90 | -0.80 | -0.80% | 98.00 | 99.80 | 97.50 | 151,072 |
06 4월(4) 2024 | 99.70 | -3.10 | -3.02% | 101.10 | 101.50 | 99.65 | 223,588 |
05 4월(4) 2024 | 102.80 | 1.30 | 1.28% | 101.70 | 103.20 | 101.40 | 195,719 |
04 4월(4) 2024 | 101.50 | 3.10 | 3.15% | 98.50 | 101.50 | 98.50 | 186,544 |
03 4월(4) 2024 | 98.40 | 0.86 | 0.88% | 97.65 | 100.50 | 97.65 | 184,662 |