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 |
1N8 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
1개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
3개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
6개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
1년 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
3년 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
5년 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
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 |