ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor 브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

1N8 Adyen NV

1,203.40
-11.60 (-0.95%)
15 6월(6) 2024 - 마감
실시간 데이터
기업명 주식 심볼 시장 주식 타입
Adyen NV 1N8 Tradegate 보통주
  가격 변동 가격 변동 % 주식 가격 최근 거래 시간
-11.60 -0.95% 1,203.40 06:50:13
개장가 저가 고가 종가 전일 종가
1,218.40 1,190.40 1,218.40 1,203.40 1,215.00
시세 정보 더보기 »

1N8 Historical Summary

기간 시가 고가 저가 VWAP 평균 일일 거래량 변동 %
1주1,232.401,257.59991,190.401,222.60698-29.00-2.35%
1개월1,282.401,286.801,162.401,214.47826-79.00-6.16%
3개월1,498.001,595.001,091.001,287.30984-294.60-19.67%
6개월1,205.801,595.001,091.001,303.521,177-2.40-0.20%
1년1,615.801,704.20603.90997.171,681-412.40-25.52%
3년1,948.402,832.00603.901,144.18693-745.00-38.24%
5년798.002,832.00603.901,193.53531405.4050.80%

1N8 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 6월(6) 2024 1,198.40 -15.20 -1.25% 1,218.40 1,218.40 1,190.40 473
14 6월(6) 2024 1,213.5999 -25.00 -2.02% 1,239.00 1,241.00 1,205.00 868
13 6월(6) 2024 1,238.5999 36.60 3.04% 1,207.5999 1,257.5999 1,200.80 1,153
12 6월(6) 2024 1,202.00 -20.80 -1.70% 1,217.00 1,239.20 1,193.5999 710
11 6월(6) 2024 1,222.80 -10.00 -0.81% 1,226.5999 1,238.00 1,212.5999 503
08 6월(6) 2024 1,232.80 2.00 0.16% 1,232.40 1,240.80 1,221.5999 385
07 6월(6) 2024 1,230.80 -16.40 -1.31% 1,245.20 1,251.20 1,225.20 626
06 6월(6) 2024 1,247.20 60.20 5.07% 1,193.40 1,248.20 1,190.20 1,338
05 6월(6) 2024 1,187.00 8.40 0.71% 1,176.80 1,196.80 1,169.80 328
04 6월(6) 2024 1,178.5999 -9.00 -0.76% 1,188.5999 1,201.5999 1,174.00 592
01 6월(6) 2024 1,187.5999 -3.40 -0.29% 1,193.40 1,196.40 1,179.80 468
31 5월(5) 2024 1,191.00 23.00 1.97% 1,163.00 1,200.20 1,162.40 906
30 5월(5) 2024 1,168.00 -35.80 -2.97% 1,201.00 1,202.00 1,164.20 858
29 5월(5) 2024 1,203.80 -37.00 -2.98% 1,241.20 1,241.20 1,200.5999 1,364
28 5월(5) 2024 1,240.80 25.80 2.12% 1,217.5999 1,256.40 1,211.00 722
25 5월(5) 2024 1,215.00 28.40 2.39% 1,190.40 1,221.80 1,178.80 1,180
24 5월(5) 2024 1,186.5999 -25.40 -2.10% 1,215.80 1,216.80 1,179.00 1,479
23 5월(5) 2024 1,212.00 -12.00 -0.98% 1,223.80 1,233.5999 1,207.80 459
22 5월(5) 2024 1,224.00 -21.20 -1.70% 1,239.80 1,245.40 1,217.20 544
21 5월(5) 2024 1,245.20 7.20 0.58% 1,236.00 1,250.40 1,235.00 359
18 5월(5) 2024 1,238.00 -37.00 -2.90% 1,282.40 1,286.80 1,233.5999 1,807
17 5월(5) 2024 1,275.00 -8.20 -0.64% 1,282.20 1,299.40 1,275.00 1,270
16 5월(5) 2024 1,283.20 18.60 1.47% 1,268.80 1,291.00 1,255.40 954

최근 히스토리

Delayed Upgrade Clock