Prysmian SpA【AEU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Prysmian SpA (AEU)

66.84

-0.72

(-1.07%)

마감 17 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.06	4.79774223895	63.78	68.2	63.28	4360	65.88460297	DE
4	0.06	0.0898472596586	66.78	73.9	62.18	10037	67.9177887	DE
12	5.68	9.28711576194	61.16	73.9	60.14	6500	65.72596571	DE
26	6.5	10.7722903547	60.34	73.9	59.12	4844	64.83719113	DE
52	25.71	62.5091174325	41.13	73.9	40.85	4649	59.78811027	DE
156	28.860001	75.987366403	37.979999	73.9	33.4	4284	54.24381104	DE
260	28.860001	75.987366403	37.979999	73.9	33.4	4284	54.24381104	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568420	66.8	-0.9	-1.33	67.66	67.92	66.8	4804
1739482020	67.7	1.58	2.39	66.28	68.2	66.08	5204
1739395620	66.12	-0.48	-0.72	66.599999	68	65.78	5282
1739309220	66.599999	2.18	3.38	64.5	66.72	64.4	4401
1739222820	64.42	1.12	1.77	63.72	64.56	63.72	3592
1738963620	63.3	-0.28	-0.44	63.78	64.4	63.28	3319
1738877220	63.58	0.68	1.08	62.98	63.84	62.18	11210
1738790820	62.9	-1.14	-1.78	63.88	64	62.5	6733
1738704420	64.04	-2.24	-3.38	66.48	66.62	63.94	2791
1738618020	66.28	-1.42	-2.10	66.98	66.98	64.739999	7830
1738358820	67.7	1.04	1.56	66.459998	68.8	66.459998	7967
1738272420	66.66	1.04	1.58	65.84	68	65.84	3064
1738186020	65.62	0.96	1.48	64.92	66.099999	64.4	5605
1738099620	64.66	-1.42	-2.15	66	67	63.26	19147
1738013220	66.08	-6.94	-9.50	72.62	72.62	65.019999	25197
1737754020	73.02	0.42	0.58	72.959999	73.18	71.78	6742
1737667620	72.599999	1.26	1.77	71.48	73.9	70.68	12334
1737581220	71.34	2.44	3.54	68.9	71.9	68.7	44744
1737494820	68.9	-1.12	-1.60	70.38	70.38	68	5099
1737408420	70.02	1.46	2.13	68.739999	70.48	68.4	9651
1737149220	68.56	1.64	2.45	66.78	68.84	66.78	10837
1737062820	66.92	-0.02	-0.03	67.4	67.42	66.379999	2833
1736976420	66.94	2.78	4.33	64.14	67.44	64.14	4505
1736890020	64.16	0.02	0.03	64.34	64.519999	63.66	2556
1736803620	64.14	-1.94	-2.94	66.04	66.36	63.66	3176
1736544420	66.08	-0.68	-1.02	66.819998	66.819998	65.599999	6004
1736458020	66.76	2.34	3.63	64.44	67.34	64.099999	5110
1736371620	64.42	0.42	0.66	64.06	64.879999	63.76	2155
1736285220	64	0.18	0.28	63.88	64.459998	63.54	999
1736198820	63.82	0.8	1.27	63.24	64.16	62.92	3190
1735939620	63.02	0.28	0.45	62.88	63.16	62.82	957
1735853220	62.74	0.94	1.52	61.76	63.02	61.52	1720
1735594020	61.8	-0.26	-0.42	61.96	61.96	61.36	817
1735334820	62.06	-0.44	-0.70	62.12	62.26	61.36	5060
1734989220	62.5	1.52	2.49	60.92	62.5	60.7	16726
1734730020	60.98	0.34	0.56	60.52	61.2	60.14	4278
1734643620	60.64	-0.36	-0.59	61.06	61.22	60.34	7241
1734557220	61	-0.14	-0.23	61.18	62.2	60.84	3061
1734470820	61.14	-1.32	-2.11	62.36	62.56	60.94	8728
1734384420	62.46	0.82	1.33	61.62	62.62	61.56	3282
1734125220	61.64	-0.18	-0.29	61.78	62.14	61.56	2538
1734038820	61.82	-2.28	-3.56	64.26	64.26	61.52	2983
1733952420	64.099999	2.08	3.35	61.92	64.2	61.4	2692
1733866020	62.02	0.54	0.88	61.28	62.68	61.1	2495
1733779620	61.48	-2.9	-4.50	64.48	65.14	61.42	4181
1733520420	64.379999	-0.24	-0.37	64.58	64.66	64.16	1182
1733434020	64.62	-0.34	-0.52	65.08	65.08	63.8	2606
1733347620	64.959998	0.52	0.81	64.44	65.379999	64.379999	4138
1733261220	64.44	1.42	2.25	62.9	64.58	62.9	2435
1733174820	63.02	0.96	1.55	62	63.36	61.98	5572
1732915620	62.06	-0.54	-0.86	62.72	62.86	62	9781
1732829220	62.6	0.34	0.55	62.6	62.9	62.2	914
1732742820	62.26	0.42	0.68	62	62.5	61.58	23879
1732656420	61.84	-1.24	-1.97	62.76	62.96	61.56	3162
1732570020	63.08	1.18	1.91	62.18	63.74	62.18	4017
1732310820	61.9	0.7	1.14	61.16	62.16	61.16	2155
1732224420	61.2	-0.12	-0.20	60.98	61.5	59.8	2920
1732138020	61.32	1.16	1.93	60.5	61.56	60.3	5296
1732051620	60.16	-1.3	-2.12	61.84	61.84	59.12	9154
1731965220	61.46	0.76	1.25	61	61.46	60.42	2225

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관