Arcadis NV【ARCAD】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Arcadis NV (ARCAD)

49.48

-0.92

(-1.83%)

마감 24 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.12	-7.68656716418	53.6	53.6	49.36	176719	51.30516198	DE
4	-5.77	-10.443438914	55.25	55.5	49.36	148449	53.37923957	DE
12	-12.52	-20.1935483871	62	64.65	49.36	142462	56.45715947	DE
26	-13.62	-21.5847860539	63.1	66.85	49.36	164862	61.1627556	DE
52	-0.38	-0.76213397513	49.86	66.85	49.36	186895	60.53644858	DE
156	7.66	18.3165949307	41.82	66.85	30.84	146802	48.19298776	DE
260	25.68	107.899159664	23.8	66.85	11.91	153279	39.63461574	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	49.48	-0.92	-1.83	50.4	50.7	49.36	145587
1740072600	50.4	0.4	0.80	50	50.8	49.94	163822
1739986200	50	-1.35	-2.63	51.05	51.2	49.76	171887
1739899800	51.35	-0.9	-1.72	52	52.1	51.15	161153
1739813400	52.25	0	0.00	52.1	52.8	51.6	158785
1739554200	52.25	-1.55	-2.88	53.6	53.6	51.95	227948
1739467800	53.8	-0.1	-0.19	52.5	53.85	50.2	335935
1739381400	53.9	0	0.00	53.9	53.9	53.9	0
1739295000	53.9	-0.6	-1.10	54.3	54.75	53.85	112321
1739208600	54.5	0.05	0.09	54.4	54.8	54.25	86152
1738949400	54.45	0.5	0.93	54.05	54.5	54.05	106359
1738863000	53.95	0.75	1.41	53.4	54.05	53.05	140475
1738776600	53.2	-0.35	-0.65	53.3	53.4	52.85	95979
1738690200	53.55	-0.8	-1.47	54.2	54.25	53.45	105509
1738603800	54.35	-0.9	-1.63	54	54.35	53.35	132346
1738344600	55.25	-0.1	-0.18	55.3	55.4	54.85	165271
1738258200	55.35	1.2	2.22	54.45	55.35	54.45	130718
1738171800	54.15	-0.35	-0.64	54.55	55.05	54.15	130710
1738085400	54.5	-0.05	-0.09	54.6	54.85	54.3	117969
1737999000	54.55	-0.55	-1.00	54.55	55.15	54.25	103201
1737739800	55.1	-0.05	-0.09	55.25	55.5	55.1	112421
1737653400	55.15	0.1	0.18	55.05	55.5	54.65	174308
1737567000	55.05	-1.25	-2.22	55.65	56	55.05	93770
1737480600	56.3	0	0.00	56.3	56.3	56.3	0
1737394200	56.3	0.35	0.63	56.1	56.65	55.85	109540
1737135000	55.95	0.1	0.18	56.25	56.4	55.65	199856
1737048600	55.85	1.5	2.76	54.75	55.85	54.35	204646
1736962200	54.35	0.7	1.30	53.85	54.7	53.75	163467
1736875800	53.65	0.3	0.56	53.8	54.2	53.5	150534
1736789400	53.35	-1.4	-2.56	54.6	54.6	53.35	189991
1736530200	54.75	0.05	0.09	54.65	55.9	54.45	189156
1736443800	54.7	-0.3	-0.55	55.15	55.55	54.7	137869
1736357400	55	-1.55	-2.74	56.55	56.7	54.1	281652
1736271000	56.55	-2.75	-4.64	59.15	59.15	56.55	248480
1736184600	59.3	0.4	0.68	59.05	59.4	58.7	117622
1735925400	58.9	-0.15	-0.25	58.8	59.1	58.55	74993
1735839000	59.05	0.25	0.43	58.95	59.05	58.45	75612
1735666200	58.8	0.4	0.68	58.2	58.8	58.1	35195
1735579800	58.4	-0.3	-0.51	58.65	58.65	58	60398
1735320600	58.7	-0.25	-0.42	58.75	58.95	58.45	57433
1735061400	58.95	0.5	0.86	58.1	58.95	58.1	32413
1734975000	58.45	-0.25	-0.43	58.45	58.65	58.2	104782
1734715800	58.7	-0.2	-0.34	58.65	58.9	58	261578
1734629400	58.9	-1.75	-2.89	59.95	60.1	58.8	231358
1734543000	60.65	0	0.00	60.75	60.95	60.55	154845
1734456600	60.65	0.25	0.41	60.35	60.9	59.95	135508
1734370200	60.4	-0.25	-0.41	60.6	60.75	59.75	166534
1734111000	60.65	-0.55	-0.90	61.25	61.6	60.65	142292
1734024600	61.2	-0.65	-1.05	61.65	61.9	61.2	114479
1733938200	61.85	-0.35	-0.56	62.15	62.35	61.75	169451
1733851800	62.2	0.2	0.32	61.8	62.45	61.65	79661
1733765400	62	-1.65	-2.59	63.75	63.75	62	126015
1733506200	63.65	0.25	0.39	63.4	63.65	63.15	103684
1733419800	63.4	-0.6	-0.94	64.5	64.65	63.1	102370
1733333400	64	0.25	0.39	63.7	64.05	63	137970
1733247000	63.75	1.1	1.76	62.55	63.75	62.55	110563
1733160600	62.65	0.2	0.32	63.1	63.2	62.25	102854
1732901400	62.45	0.2	0.32	62	62.7	61.95	123229
1732815000	62.25	0.35	0.57	62	62.6	62	82172
1732728600	61.9	-0.4	-0.64	62.15	62.3	61.5	140031
1732642200	62.3	0.4	0.65	61.4	62.45	61.4	145975
1732555800	61.9	-0.3	-0.48	62.35	62.45	61.65	166859

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관