Energizer Holdings Inc【ENR】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Energizer Holdings Inc (ENR)
Energizer Holdings Inc (ENR) 과거

Energizer Holdings Inc (ENR)

38.09

0.43

(1.14%)

마감 22 11월 6:00AM

38.09

0.00

(0.00%)

시간외 거래: 6:03AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.6	13.7354434159	33.49	39.21	33.37	1110354	36.06322961	CS
4	5.69	17.5617283951	32.4	39.21	31.97	612673	34.34822061	CS
12	5.66	17.4529756398	32.43	39.21	28.24	657476	31.9387211	CS
26	7.84	25.9173553719	30.25	39.21	27.54	622020	30.80302637	CS
52	6.62	21.0359072132	31.47	39.21	26.9175	568235	30.47251021	CS
156	0.01	0.0262605042017	38.08	41.62	24.81	611083	32.01573629	CS
260	-9.77	-20.4137066444	47.86	54.7	24.81	645930	36.9401626	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732232400	38.09	0.43	1.14	37.7488	38.42	37.45	901657
1732146000	37.66	0.41	1.10	37.58	38.16	37.02	1061011
1732059600	37.25	3.1	9.08	37.0301	39.21	36.7601	2333359
1731973200	34.15	0.23	0.68	33.92	34.38	33.74	907525
1731714000	33.92	0.1	0.30	34.065	34.24	33.84	767080
1731627600	33.82	0.45	1.35	33.49	33.84	33.369999	482795
1731541200	33.369999	-0.41	-1.21	33.75	33.825	33.09	411814
1731454800	33.78	-0.2	-0.59	33.72	34.04	33.67	414731
1731368400	33.98	0.43	1.28	33.67	34.29	33.15	396370
1731109200	33.549999	0.51	1.54	33.009999	33.629	32.89	446383
1731022800	33.04	-0.2	-0.60	33.155	33.43	32.81	531433
1730936400	33.24	0.21	0.64	33.74	34	33.13	791961
1730850000	33.03	0.42	1.29	32.415	33.049999	32.33	301494
1730763600	32.61	0.23	0.71	32.58	32.72	32.439999	398029
1730500800	32.38	0.31	0.97	32.189999	32.5	32.085	460090
1730414400	32.07	-0.42	-1.29	32.409999	32.479999	31.97	500359
1730328000	32.49	-0.07	-0.21	32.53	32.82	32.28	407676
1730241600	32.56	-0.21	-0.64	32.33	32.74	32.18	523972
1730155200	32.77	0.45	1.39	32.56	32.97	32.56	338310
1729896000	32.32	-0.38	-1.16	32.63	32.759999	32.31	421938
1729809600	32.7	0.28	0.86	32.4	32.77	32.4	357139
1729723200	32.42	0.11	0.34	32.17	32.57	32.159999	440396
1729636800	32.31	-0.19	-0.58	32.335	32.43	31.95	456322
1729550400	32.5	-0.15	-0.46	32.65	32.96	32.4	563368
1729291200	32.65	0.17	0.52	32.46	32.77	32.21	607960
1729204800	32.479999	0.2	0.62	32.189999	32.5	32.14	425741
1729118400	32.28	0.2	0.62	32.34	32.689999	32.18	549315
1729032000	32.08	0.1	0.31	31.94	32.509999	31.94	602867
1728945600	31.98	0.27	0.85	31.66	32.049999	31.46	471205
1728686400	31.71	0.68	2.19	31.09	31.72	31.09	415833
1728600000	31.03	-0.16	-0.51	30.8	31.14	30.65	827173
1728513600	31.19	-0.35	-1.11	31.56	31.755	31.14	907847
1728427200	31.54	-0.09	-0.28	31.6	31.765	31.18	524811
1728340800	31.63	-0.2	-0.63	31.7	31.875	31.14	675613
1728081600	31.83	0.01	0.03	32.03	32.299999	31.725	691998
1727995200	31.82	0.11	0.35	31.34	31.83	31.06	771204
1727908800	31.71	0.01	0.03	31.65	31.85	31.4	542939
1727822400	31.7	-0.06	-0.19	31.78	31.9	31.43	696090
1727735520	31.76	0.51	1.63	31.3	31.94	31.25	756509
1727476800	31.25	0.87	2.86	30.62	31.5	30.57	723768
1727390400	30.38	0.79	2.67	29.65	30.49	29.65	979266
1727304000	29.59	-0.21	-0.70	29.81	29.89	29.58	521212
1727217600	29.8	0.32	1.09	29.51	30.16	29.51	910423
1727131200	29.48	0.41	1.41	29.07	29.505	28.89	716370
1726872000	29.07	-0.22	-0.75	29.35	29.52	29.02	1702749
1726785600	29.29	0.1	0.34	29.43	29.56	29.26	571189
1726699200	29.19	0.14	0.48	29.06	29.68	29.02	548531
1726612800	29.05	0.1	0.35	29	29.38	28.97	566577
1726526400	28.95	-0.13	-0.45	29.27	29.43	28.93	443888
1726267200	29.08	0.21	0.73	29.08	29.35	28.99	459113
1726180800	28.87	0.05	0.17	29	29.08	28.755	433721
1726094400	28.82	-0.09	-0.31	28.74	28.925	28.34	695522
1726008000	28.91	-0.33	-1.13	29.25	29.56	28.24	986084
1725921600	29.24	-1.91	-6.13	31.01	31.03	29.215	997749
1725662400	31.15	-0.44	-1.39	31.7	31.78	31.15	1023149
1725576000	31.59	-0.27	-0.85	32.159999	32.24	31.28	643789
1725489600	31.86	-0.1	-0.31	32	32.24	31.75	548169
1725403200	31.96	-0.44	-1.36	32.479999	32.585	31.86	779770
1725057600	32.4	-0.13	-0.40	32.659999	32.81	32.22	524932
1724971200	32.53	0.32	0.99	32.43	32.909999	32.11	834456
1724884800	32.21	-0.13	-0.40	32.409999	32.409999	31.93	710456
1724798400	32.34	2	6.59	31.35	32.615	31.254	1486355
1724712000	30.34	-0.03	-0.10	30.4	30.58	30.16	557293
1724452800	30.37	0.14	0.46	30.39	30.68	30.19	587161
1724366400	30.23	0.21	0.70	29.84	30.29	29.8024	870696

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관