Arkema【AKE】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Arkema (AKE)

82.65

2.55

(3.18%)

마감 16 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.35	-1.60714285714	84	85	78.8	339111	80.71517549	DE
4	-0.7	-0.839832033593	83.35	85	74.05	327967	80.59521279	DE
12	12.85	18.4097421203	69.8	85	69.15	242773	78.11384949	DE
26	2.4	2.99065420561	80.25	88.4	69.15	210935	78.74661449	DE
52	-10.63	-11.3957975986	93.28	104.4	69.15	174194	82.84348402	DE
156	-24.85	-23.1162790698	107.5	121.2	69.15	163822	88.81018593	DE
260	25.99	45.870102365	56.66	134.95	42.5	177314	92.48957802	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	82.65	2.55	3.18	80.2	83.25	79.5	277856
1741887000	80.1	-1.8	-2.20	81.35	81.95	79.85	168941
1741800600	81.9	1.9	2.38	80.95	83	80.5	241623
1741714200	80	0.45	0.57	79.9	81.75	79.55	388296
1741627800	79.55	-3.25	-3.93	83.25	83.8	78.8	545877
1741368600	82.8	-1.7	-2.01	84	85	82.5	350816
1741282200	84.5	4.9	6.16	81.15	84.85	81.15	401939
1741195800	79.6	5.45	7.35	76.2	80.3	76.15	395755
1741109400	74.15	-4.55	-5.78	77.25	77.35	74.05	491855
1741023000	78.7	-0.7	-0.88	79.05	81	77.75	300739
1740763800	79.4	-0.65	-0.81	79.45	79.95	78.45	474608
1740677400	80.05	-3.4	-4.07	81.35	81.4	77.6	596053
1740591000	83.45	2.1	2.58	81.75	83.55	81.75	260888
1740504600	81.35	-0.35	-0.43	81.35	82.35	81.1	216994
1740418200	81.7	0.5	0.62	82.75	83.35	81.55	313400
1740159000	81.2	0.75	0.93	81.45	82.5	81.2	300597
1740072600	80.45	0.5	0.63	80	81.45	80	185236
1739986200	79.95	-3.5	-4.19	82.55	83.05	79.55	251025
1739899800	83.45	0.15	0.18	83.05	84.3	82.3	198751
1739813400	83.3	-0.5	-0.60	83.5	84	83.15	174378
1739554200	83.8	0.15	0.18	83.35	84.85	83.2	301578
1739467800	83.65	3.55	4.43	82.2	83.65	81.6	297555
1739381400	80.1	0.6	0.75	79.3	80.2	78.85	193848
1739295000	79.5	-0.3	-0.38	79.8	80.15	79.15	195918
1739208600	79.8	-0.5	-0.62	80.2	80.9	79.6	159644
1738949400	80.3	-1.2	-1.47	81.7	82.7	79.8	366591
1738863000	81.5	4.75	6.19	77.25	81.7	77	485871
1738776600	76.75	0.45	0.59	76.2	76.75	75.55	191599
1738690200	76.3	1	1.33	75.6	76.3	74.55	219326
1738603800	75.3	-1.7	-2.21	73.75	75.6	73.15	240085
1738344600	77	-0.5	-0.65	77.55	77.65	76.75	257616
1738258200	77.5	0.35	0.45	77.15	78.3	77.05	191485
1738171800	77.15	-0.25	-0.32	77.3	77.65	76.3	210468
1738085400	77.4	-0.25	-0.32	77.25	78.45	77.05	194950
1737999000	77.65	0.35	0.45	76.75	78.35	76.65	183416
1737739800	77.3	2.3	3.07	75.4	78.3	75.4	215776
1737653400	75	0.65	0.87	74.65	75.05	74.4	135388
1737567000	74.35	-0.2	-0.27	74.45	75.15	74.1	139322
1737480600	74.55	-1.3	-1.71	75.6	75.6	74.15	216527
1737394200	75.85	0.9	1.20	74.95	76.35	74.3	218342
1737135000	74.95	0.95	1.28	74.1	75.05	73.55	227281
1737048600	74	-0.05	-0.07	74.5	74.6	73.65	137648
1736962200	74.05	2	2.78	72.3	74.05	72.3	213787
1736875800	72.05	0.2	0.28	72.75	73.45	72.05	229769
1736789400	71.85	1.85	2.64	70	72.05	69.45	208727
1736530200	70	-1.6	-2.23	71.35	72.15	70	143050
1736443800	71.6	-0.15	-0.21	71.6	72	71.2	114189
1736357400	71.75	0.1	0.14	71.5	72.2	70.8	149528
1736271000	71.65	-0.5	-0.69	72.1	73	71.3	221436
1736184600	72.15	2	2.85	70.9	73.2	70.9	230581
1735925400	70.15	-1.45	-2.03	71.5	71.85	70.05	94825
1735839000	71.6	-1.95	-2.65	73.8	73.95	70.95	162307
1735666200	73.55	1.45	2.01	71.85	73.55	71.85	61328
1735579800	72.1	0.5	0.70	71.25	72.4	71.2	82649
1735320600	71.6	0.6	0.85	71.35	71.95	71.15	100756
1735061400	71	0.3	0.42	70.75	71.8	70.75	52605
1734975000	70.7	-0.2	-0.28	70.65	71.35	70.3	97196
1734715800	70.9	0.3	0.42	69.8	70.9	69.15	333876
1734629400	70.6	-1.6	-2.22	71.15	71.65	70.4	189268
1734543000	72.2	-0.1	-0.14	72.65	72.95	72.1	203808
1734456600	72.3	-1.45	-1.97	72.95	73.85	72.2	202929
1734370200	73.75	-1.65	-2.19	75.15	75.85	73.35	200714

Proshares Short S&p500 Etf

Canadian Equity Managed ...

DJ Islamic Market ChinaH...

Canada Life Money Market...

Sionna Canadian Equity F...

CO2 Energy Transition

Takara Printing (PK)

State Energy Group Inter... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관