Hot Features
프리미엄
Interparfums Inc (IPAR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.835 | 2.86204709131 | 133.995 | 138.12 | 132.205 | 129314 | 134.42026211 | CS |
| 4 | -2.86 | -2.03283815481 | 140.69 | 144.48 | 132.205 | 118861 | 137.41497152 | CS |
| 12 | 0.73 | 0.53245805981 | 137.1 | 144.63 | 126.78 | 121007 | 135.4643405 | CS |
| 26 | 11.36 | 8.98236735985 | 126.47 | 144.63 | 111.45 | 133599 | 128.84118317 | CS |
| 52 | -14.46 | -9.4950423534 | 152.29 | 154.39 | 108.39 | 142054 | 127.74396349 | CS |
| 156 | 48.38 | 54.0860816098 | 89.45 | 161.17 | 64.52 | 122622 | 119.99776774 | CS |
| 260 | 71.25 | 107.014118354 | 66.58 | 161.17 | 33 | 119817 | 97.10596364 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 137.83 | 3.56 | 2.65 | 136.25 | 138.66 | 134.35 | 145561 |
| 1740180900 | 134.27 | -0.3 | -0.22 | 134.4 | 135.87 | 134.13 | 169507 |
| 1740094500 | 134.57 | 0.46 | 0.34 | 133.37 | 135.16999 | 132.93 | 114414 |
| 1740008100 | 134.11 | -0.71 | -0.53 | 133.37 | 136 | 132.205 | 120647 |
| 1739921700 | 134.82 | 2.06 | 1.55 | 132.4 | 138.12 | 132.4 | 117721 |
| 1739576100 | 132.76 | -7.19 | -5.14 | 139.97999 | 141.15 | 132.52 | 217577 |
| 1739489700 | 139.94999 | 3.96 | 2.91 | 137.13 | 140.41999 | 137.1 | 105611 |
| 1739403300 | 135.99 | -2.64 | -1.90 | 136.35 | 138.04 | 135.63999 | 136926 |
| 1739316900 | 138.63 | 3.32 | 2.45 | 135.01 | 139.69 | 134.66 | 152450 |
| 1739230500 | 135.31 | -0.52 | -0.38 | 136.74 | 137.44999 | 134.975 | 129112 |
| 1738971300 | 135.83 | -3.06 | -2.20 | 138.12 | 138.12 | 134.51 | 114833 |
| 1738884900 | 138.88999 | -0.13 | -0.09 | 139.78 | 140.87 | 137.37 | 113531 |
| 1738798500 | 139.02 | 1.22 | 0.89 | 138.29 | 139.02 | 136.28 | 94937 |
| 1738712100 | 137.8 | -1.26 | -0.91 | 138.5 | 139.47 | 137.035 | 112461 |
| 1738625700 | 139.06 | -1.96 | -1.39 | 138.22999 | 139.8799 | 137 | 86616 |
| 1738366500 | 141.02 | -2.27 | -1.58 | 142.32 | 142.71 | 139.8025 | 90954 |
| 1738280100 | 143.29 | 3.26 | 2.33 | 141.76 | 144.47999 | 141.47 | 96951 |
| 1738193700 | 140.03 | -1.29 | -0.91 | 141.81 | 142.96 | 139.1 | 94987 |
| 1738107300 | 141.32 | -2.14 | -1.49 | 142.81 | 143.93799 | 141.165 | 89454 |
| 1738020900 | 143.46 | 2.55 | 1.81 | 140.69 | 144.335 | 140.69 | 121702 |
| 1737761700 | 140.91 | -3.57 | -2.47 | 141.1 | 142.13 | 139.74 | 116296 |
| 1737675300 | 144.47999 | 0 | 0.00 | 144.47999 | 144.47999 | 144.47999 | 0 |
| 1737588900 | 144.47999 | 1.2 | 0.84 | 143 | 144.63 | 140.78 | 131356 |
| 1737502500 | 143.28 | 4.69 | 3.38 | 139.22 | 143.63999 | 137.887 | 132489 |
| 1737156900 | 138.59 | 0.74 | 0.54 | 138.6 | 139.75 | 136.09 | 127175 |
| 1737070500 | 137.85 | 4.92 | 3.70 | 134.22 | 138.34 | 133.44999 | 117783 |
| 1736984100 | 132.93 | 1.75 | 1.33 | 133.51 | 134.16 | 131.88 | 69666 |
| 1736897700 | 131.18 | 2.32 | 1.80 | 129.36 | 131.465 | 128.26 | 106045 |
| 1736811300 | 128.86 | 0 | 0.00 | 128.22999 | 129.405 | 127.21 | 112039 |
| 1736552100 | 128.86 | -2.81 | -2.13 | 129.62 | 131.2519 | 127.9293 | 118845 |
| 1736379300 | 131.66999 | 0.55 | 0.42 | 130.56 | 132.13 | 128.59 | 114998 |
| 1736292900 | 131.12 | 0.73 | 0.56 | 130.88 | 133.54499 | 129.28 | 121020 |
| 1736206500 | 130.38999 | 0.33 | 0.25 | 130.26 | 133.71 | 130.26 | 174253 |
| 1735947300 | 130.06 | 1.36 | 1.06 | 129.09 | 130.885 | 128 | 105405 |
| 1735860900 | 128.69999 | -2.81 | -2.14 | 132.34 | 133.69999 | 128.25 | 68646 |
| 1735688100 | 131.51 | 0.91 | 0.70 | 131.19999 | 135.63999 | 130.66 | 90139 |
| 1735601700 | 130.6 | -0.46 | -0.35 | 130.04 | 131.44 | 127.51 | 125551 |
| 1735342500 | 131.06 | -1.8 | -1.35 | 132 | 132.97999 | 129.22999 | 71867 |
| 1735256100 | 132.86 | 1 | 0.76 | 130.78 | 133.21 | 130.299 | 74100 |
| 1735077840 | 131.86 | 3.22 | 2.50 | 128.54 | 131.8605 | 127.32 | 50674 |
| 1734996900 | 128.63999 | 0.87 | 0.68 | 127.74 | 129.743 | 126.5 | 75528 |
| 1734737700 | 127.77 | -2.55 | -1.96 | 129.07 | 131.26 | 126.99 | 353677 |
| 1734651300 | 130.32 | 1.39 | 1.08 | 129.65 | 131.5 | 127.42 | 109610 |
| 1734564900 | 128.93 | -4.48 | -3.36 | 134.38 | 135.63999 | 127.89 | 131228 |
| 1734478500 | 133.41 | -2.78 | -2.04 | 135.97999 | 136.49 | 132.69999 | 159133 |
| 1734392100 | 136.19 | -0.65 | -0.48 | 135.78 | 141 | 134.1 | 109140 |
| 1734132900 | 136.84 | -0.7 | -0.51 | 137.22999 | 137.59 | 134.88999 | 141475 |
| 1734046500 | 137.54499 | -0.61 | -0.44 | 138.15 | 139.66999 | 135.85 | 99758 |
| 1733960100 | 138.15 | -0.28 | -0.20 | 139.9 | 140.22999 | 137.0786 | 200459 |
| 1733873700 | 138.43 | 1.05 | 0.76 | 137.38 | 139.16 | 135.29 | 122372 |
| 1733787300 | 137.38 | 0.92 | 0.67 | 137.22 | 140.5546 | 136.41999 | 117345 |
| 1733528100 | 136.46 | -0.4 | -0.29 | 138.16999 | 140.05 | 136.36 | 99412 |
| 1733441700 | 136.86 | -2.63 | -1.89 | 139.49 | 140.7333 | 136.62 | 105472 |
| 1733355300 | 139.49 | 2.23 | 1.62 | 137.72 | 142.69 | 137.72 | 187692 |
| 1733268900 | 137.26 | -2.66 | -1.90 | 139.55 | 139.85 | 134.18 | 163481 |
| 1733182500 | 139.91999 | 2.26 | 1.64 | 137.59 | 140.68 | 136.44999 | 137626 |
| 1732917840 | 137.66 | -0.43 | -0.31 | 138.32 | 138.88999 | 136.97999 | 82646 |
| 1732750500 | 138.09 | 0.61 | 0.44 | 138.05 | 139.35 | 136.81 | 124139 |
| 1732664100 | 137.47999 | -0.91 | -0.66 | 137.87 | 137.87 | 136.02 | 152262 |
| 1732577700 | 138.38999 | 4.32 | 3.22 | 135 | 139.26 | 134.34 | 195422 |
