E2open Parent Holdings Inc【ETWO】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
E2open Parent Holdings Inc (ETWO)
E2open Parent Holdings Inc (ETWO) 과거

E2open Parent Holdings Inc (ETWO)

2.41

-0.01

( -0.41% )

업데이트: 00:48:10

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.41	-14.5390070922	2.82	2.83	2.39	847316	2.51074723	CS
4	-0.18	-6.94980694981	2.59	2.95	2.39	1311762	2.73296899	CS
12	-0.7	-22.5080385852	3.11	3.24	2.39	1225447	2.75930769	CS
26	-1.81	-42.8909952607	4.22	4.63	2.39	1747556	3.47503524	CS
52	-1.64	-40.4938271605	4.05	5.075	2.39	1830941	3.98262523	CS
156	-6.28	-72.2669735328	8.69	9.84	2.15	1935240	5.1838015	CS
260	-8.59	-78.0909090909	11	14.58	2.15	2084474	6.97160156	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740094800	2.42	-0.05	-2.02	2.44	2.47	2.39	861754
1740008400	2.47	-0.11	-4.26	2.5299999	2.5299999	2.45	1278526
1739922000	2.58	-0.08	-3.01	2.65	2.67	2.55	701442
1739576400	2.66	-0.13	-4.66	2.82	2.83	2.66	547538
1739490000	2.79	0	0.00	2.8	2.84	2.755	921879
1739403600	2.79	-0.02	-0.71	2.79	2.82	2.74	602243
1739317200	2.81	-0.02	-0.71	2.79	2.845	2.79	851322
1739230800	2.83	0.04	1.43	2.82	2.89	2.805	726393
1738971600	2.79	-0.03	-1.06	2.81	2.81	2.75	980754
1738885200	2.82	-0.1	-3.42	2.9	2.95	2.815	1024096
1738798800	2.92	0.07	2.46	2.89	2.935	2.845	1061645
1738712400	2.85	0.19	7.14	2.66	2.87	2.66	3221076
1738626000	2.66	0.03	1.14	2.58	2.715	2.54	2008952
1738366800	2.63	-0.05	-1.87	2.65	2.775	2.56	1768202
1738280400	2.68	-0.05	-1.83	2.77	2.775	2.675	918695
1738194000	2.73	-0.02	-0.73	2.75	2.7599999	2.66	1520697
1738107600	2.75	-0.1	-3.51	2.85	2.85	2.75	2018740
1738021200	2.85	0.15	5.56	2.69	2.8899	2.689	1940764
1737762000	2.7	0.15	5.88	2.59	2.73	2.59	2072852
1737675600	2.55	0	0.00	2.55	2.55	2.55	0
1737589200	2.55	0	0.00	2.54	2.665	2.54	973199
1737502800	2.55	0	0.00	2.55	2.62	2.5299999	1326082
1737157200	2.55	-0.01	-0.39	2.63	2.67	2.54	752089
1737070800	2.56	-0.03	-1.16	2.58	2.62	2.55	1033729
1736984400	2.59	0	0.00	2.69	2.77	2.59	1061199
1736898000	2.59	0.04	1.57	2.58	2.64	2.52	1791593
1736811600	2.55	0.01	0.39	2.5	2.59	2.5	2169443
1736552400	2.54	-0.17	-6.27	2.67	2.71	2.5299999	2586240
1736379600	2.71	-0.02	-0.73	2.68	2.7799999	2.63	1526420
1736293200	2.73	-0.04	-1.44	2.77	2.7799999	2.66	1065634
1736206800	2.77	-0.06	-2.12	2.86	2.89	2.74	835135
1735947600	2.83	0.14	5.20	2.7	2.83	2.66	2436752
1735861200	2.69	0.03	1.13	2.7	2.735	2.64	740019
1735688400	2.66	0.08	3.10	2.61	2.685	2.6078	975454
1735602000	2.58	-0.07	-2.64	2.62	2.64	2.54	808376
1735342800	2.65	-0.08	-2.93	2.72	2.765	2.58	937665
1735256400	2.73	0.09	3.41	2.61	2.75	2.605	1033960
1735077840	2.64	0.02	0.76	2.59	2.64	2.58	749268
1734997200	2.62	-0.01	-0.38	2.67	2.67	2.52	1149462
1734738000	2.63	-0.09	-3.31	2.64	2.7	2.595	3071997
1734651600	2.72	-0.05	-1.81	2.79	2.805	2.68	867834
1734565200	2.77	-0.33	-10.65	3.11	3.11	2.7599999	1449543
1734478800	3.1	0.05	1.64	3.02	3.12	3.0099999	1180092
1734392400	3.05	0.09	3.04	2.95	3.065	2.95	831307
1734133200	2.96	-0.05	-1.66	2.99	3	2.89	1389259
1734046800	3.0099999	-0.02	-0.66	3.0099999	3.04	3	459285
1733960400	3.0299999	-0.1	-3.19	2.98	3.07	2.8	1778812
1733874000	3.13	0	0.00	3.12	3.1549999	3.095	719357
1733787600	3.13	0.01	0.32	3.12	3.21	3.11	642512
1733528400	3.12	-0.01	-0.32	3.18	3.18	3.1	582974
1733442000	3.13	-0.03	-0.95	3.16	3.17	3.1	1537030
1733355600	3.16	0.01	0.32	3.21	3.24	3.16	703891
1733269200	3.15	0	0.00	3.12	3.19	3.075	1010641
1733182800	3.15	0.11	3.62	3.06	3.2	3.015	981588
1732917840	3.04	-0.03	-0.98	3.11	3.13	3.04	508081
1732750800	3.07	0.01	0.33	3.07	3.12	3.04	622735
1732664400	3.06	-0.04	-1.29	3.07	3.08	3.005	891275
1732578000	3.1	0.07	2.31	3.08	3.21	3.075	1386823
1732318800	3.0299999	0.04	1.34	3	3.0675	2.99	836099
1732232400	2.99	-0.02	-0.66	3.05	3.095	2.98	714299

DAXsubsector All Private...

Jupiter Global Governmen...

Xtr US Treasuries 13 UCI...

WisdomTree Silver

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관