Pentair Inc【PNR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Pentair Inc (PNR)

104.69

-0.66

(-0.63%)

마감 23 1월 6:00AM

103.10

-1.59

( -1.52% )

시간외 단일가: 10:31PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.14	1.11808552373	101.96	105.8	101.26	900127	104.01280369	CS
4	1.25	1.22729504173	101.85	105.8	96.58	975169	100.92991587	CS
12	4.25	4.29944360142	98.85	110.71	96.58	1188732	103.80602195	CS
26	18.82	22.3303274798	84.28	110.71	79.29	1341274	96.15927158	CS
52	30.1	41.2328767123	73	110.71	70.59	1483670	86.64107499	CS
156	40.09	63.6248214569	63.01	110.71	38.55	1436446	65.74966824	CS
260	57.08	124.033029118	46.02	110.71	22.01	1328808	61.79790455	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737589200	104.69	-0.66	-0.63	105.33	105.8	104.25	864608
1737502800	105.35	2.33	2.26	104.095	105.38	104.01	1031813
1737157200	103.02	0.44	0.43	103.57	103.7	102.54	993945
1737070800	102.58	1.01	0.99	101.96	102.8	101.26	696047
1736984400	101.57	1.29	1.29	102.78	103.39	101.34	2083047
1736898000	100.28	1.64	1.66	99.43	100.93	99.22	994632
1736811600	98.64	1.67	1.72	97.21	99.2	96.58	1073257
1736552400	96.97	-2.5	-2.51	98.235	98.52	96.74	1044713
1736379600	99.47	0.79	0.80	98.01	99.53	97.71	909339
1736293200	98.68	-0.84	-0.84	99.76	100.015	98.105	927048
1736206800	99.52	-1.54	-1.52	100.65	101.3	99.26	1117572
1735947600	101.06	0.66	0.66	100.44	101.17	99.9	900882
1735861200	100.4	-0.24	-0.24	100.9224	102.23	100.26	905719
1735688400	100.64	0.26	0.26	100.88	101.23	100.2504	600273
1735602000	100.38	-0.76	-0.75	100.02	100.78	98.98	1049594
1735342800	101.14	-1.31	-1.28	101.99	102.53	100.58	629937
1735256400	102.45	0.1	0.10	101.85	102.91	101.81	626569
1735077840	102.35	0.85	0.84	101.36	102.5	101.315	266290
1734997200	101.5	-0.45	-0.44	100.88	101.58	100.52	1404443
1734738000	101.95	0.97	0.96	100.75	102.49	100.455	2710208
1734651600	100.98	-0.19	-0.19	101.48	102.63	100.61	1224902
1734565200	101.17	-4.32	-4.10	105.36	105.72	101.1	1149679
1734478800	105.49	-2.3	-2.13	107.12	107.39	105.291	1159078
1734392400	107.79	0.63	0.59	106.79	108.07	106.79	1159232
1734133200	107.16	-1.13	-1.04	107.93	108.095	106.48	1059565
1734046800	108.29	-0.92	-0.84	109.2459	109.5	107.66	994224
1733960400	109.21	1.34	1.24	108.9	109.86	108.76	1045691
1733874000	107.87	-0.37	-0.34	107.8662	109.15	106.97	1602150
1733787600	108.24	0.13	0.12	108.79	109.2	107.27	1095706
1733528400	108.11	0.05	0.05	109.01	109.01	107.74	668935
1733442000	108.06	-0.7	-0.64	108.76	109.16	107.8605	932048
1733355600	108.76	-0.07	-0.06	108.78	109.08	107.88	1085369
1733269200	108.83	-0.09	-0.08	109.35	109.36	108.13	889914
1733182800	108.92	-0.07	-0.06	108.89	109.27	107.88	1291640
1732917840	108.99	0.03	0.03	109.215	109.73	108.77	617274
1732750800	108.96	-0.15	-0.14	109.745	110.71	108.76	910546
1732664400	109.11	1.17	1.08	107.52	109.19	107.42	1263557
1732578000	107.94	1.01	0.94	108.075	109.305	107.81	2491915
1732318800	106.93	0.88	0.83	106.305	107.21	106.06	1146468
1732232400	106.05	1.88	1.80	104.065	106.5	104	1208659
1732146000	104.17	-0.58	-0.55	105.14	105.14	103.57	999375
1732059600	104.75	-1.12	-1.06	104.375	105.25	103.93	966934
1731973200	105.87	-0.05	-0.05	106	106.25	105.19	644120
1731714000	105.92	0.06	0.06	105.6	106.37	105.48	1114198
1731627600	105.86	-0.46	-0.43	106.285	106.63	105.18	1220440
1731541200	106.32	2.24	2.15	104.65	107.78	104.635	1347708
1731454800	104.08	-1.55	-1.47	105.39	105.5745	103.9	843829
1731368400	105.63	1.28	1.23	105.34	106.257	105.205	945220
1731109200	104.35	1.41	1.37	102.92	105.01	102.27	1357254
1731022800	102.94	0.04	0.04	103.05	103.74	102.12	1166209
1730936400	102.9	0.61	0.60	106.73	107.19	100.774	2033826
1730850000	102.29	2.64	2.65	99.52	102.35	99.285	1379357
1730763600	99.65	1.18	1.20	99.05	101.29	98.73	1617822
1730500800	98.47	-0.65	-0.66	99.67	100.26	98.25	2285511
1730414400	99.12	-0.25	-0.25	98.57	99.87	98.42	2949649
1730328000	99.37	0.27	0.27	98.64	99.88	98.58	1056319
1730241600	99.1	0.11	0.11	97.72	99.555	96.96	1360092
1730155200	98.99	0.03	0.03	99.8	100.32	98.56	1086474
1729896000	98.96	-0.43	-0.43	100	100.9999	98.64	1213440
1729809600	99.39	1.39	1.42	98.62	99.71	97.54	1869458
1729723200	98	-0.32	-0.33	98	98.19	96.64	1466194

Vontobel Financial Produ...

Vontobel Financial Produ...

Intesa Sanpaolo

WisdomTree Commodity Sec...

AMUNDI Gbl Agg Bond UCIT...

BNP Paribas Issuance

Vontobel Financial Produ...

Vontobel Financial Produ...

Invesco FTSE RAFI US 100...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관