Entegris Inc【ENQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Entegris Inc (ENQ)

94.11

0.00

( 0.00% )

업데이트: 17:47:38

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.66	-1.73331941109	95.77	95.77	93.54	91	94.25735294	DE
4	-4.87	-4.92018589614	98.98	102.38	93.54	39	95.74352332	DE
12	-2.69	-2.77892561983	96.8	105	92.2	46	98.51947867	DE
26	-23.89	-20.2457627119	118	118	88.71	45	98.91096784	DE
52	-17.09	-15.368705036	111.2	135.52	88.71	56	113.45485639	DE
156	1.11	1.1935483871	93	135.52	79.8	63	106.16359755	DE
260	1.11	1.1935483871	93	135.52	79.8	63	106.16359755	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738186020	93.77	0.18	0.19	94.6	94.6	93.77	68
1738099620	93.59	-0.92	-0.97	93.59	93.59	93.59	20
1738013220	94.51	-7.69	-7.52	95.77	95.77	93.54	184
1737754020	102.2	0	0.00	102.2	102.2	102.2	0
1737667620	102.2	0	0.00	102.2	102.2	102.2	0
1737581220	102.2	0	0.00	102.2	102.2	102.2	0
1737494820	102.2	0	0.00	102.2	102.2	102.2	0
1737408420	102.2	-0.18	-0.18	102.2	102.2	102.2	19
1737149220	102.38	3.82	3.88	102.38	102.38	102.38	32
1737062820	98.56	0.94	0.96	100.6	100.6	98.56	2
1736976420	97.62	1.64	1.71	97.62	97.62	97.62	1
1736890020	95.98	-0.47	-0.49	95.41	95.98	95.41	2
1736803620	96.45	0	0.00	96.45	96.45	96.45	0
1736544420	96.45	0	0.00	96.45	96.45	96.45	0
1736458020	96.45	0	0.00	96.45	96.45	96.45	0
1736371620	96.45	-2.53	-2.56	97.57	97.57	96.45	50
1736285220	98.98	0	0.00	98.98	98.98	98.98	0
1736198820	98.98	2.7	2.80	98.98	98.98	98.98	8
1735939620	96.28	0	0.00	96.28	96.28	96.28	0
1735853220	96.28	0	0.00	96.28	96.28	96.28	0
1735594020	96.28	-1.01	-1.04	96.49	96.49	96.28	20
1735334820	97.29	2.12	2.23	96.29	97.29	96.29	30
1734989220	95.17	0.78	0.83	96.96	96.96	95.17	21
1734730020	94.39	-4.99	-5.02	92.2	94.39	92.2	75
1734643620	99.38	-3.2	-3.12	99.57	99.7	99.38	208
1734557220	102.58	0	0.00	102.58	102.58	102.58	0
1734470820	102.58	-0.08	-0.08	100.5	102.58	100.5	11
1734384420	102.66	-0.3	-0.29	102.5	102.66	100.54	59
1734125220	102.96	0	0.00	102.96	102.96	102.96	0
1734038820	102.96	-2.04	-1.94	102.96	102.96	102.96	66
1733952420	105	0	0.00	105	105	105	0
1733866020	105	0	0.00	105	105	105	0
1733779620	105	2.64	2.58	102.72	105	102.72	31
1733520420	102.36	0	0.00	102.36	102.36	102.36	0
1733434020	102.36	0	0.00	102.36	102.36	102.36	0
1733347620	102.36	-0.04	-0.04	102.52	102.52	102.36	51
1733261220	102.4	2.66	2.67	102.4	102.4	102.4	9
1733174820	99.74	0	0.00	99.74	99.74	99.74	0
1732915620	99.74	0	0.00	99.74	99.74	99.74	0
1732829220	99.74	0	0.00	99.74	99.74	99.74	0
1732742820	99.74	0	0.00	99.74	99.74	99.74	0
1732656420	99.74	-4.02	-3.87	101.96	101.96	99.74	30
1732570020	103.76	3.12	3.10	104.1	104.1	103.74	68
1732310820	100.64	0.14	0.14	100.64	100.64	100.64	25
1732224420	100.5	7.2	7.72	100.5	100.5	100.5	14
1732138020	93.3	-0.08	-0.09	93.3	93.3	93.3	20
1732051620	93.38	1.17	1.27	93.38	93.38	93.38	6
1731965220	92.21	-3.94	-4.10	92.41	92.41	92.21	11
1731705960	96.15	-2.65	-2.68	96.15	96.15	96.15	1
1731619560	98.8	-0.45	-0.45	98.8	98.8	98.8	10
1731533160	99.25	0.64	0.65	99.34	99.34	99.18	65
1731446820	98.61	1.44	1.48	96.8	98.61	96.37	260
1731360360	97.17	0	0.00	97.17	97.17	97.17	0
1731101160	97.17	0	0.00	97.17	97.17	97.17	0
1731014760	97.17	0	0.00	97.17	97.17	97.17	0
1730928360	97.17	4.87	5.28	97.17	97.17	97.17	20
1730841960	92.3	1.77	1.96	92	93.89	92	87
1730755560	90.53	-5.22	-5.45	90.53	90.53	90.53	30
1730496360	95.75	0	0.00	95.75	95.75	95.75	0
1730409960	95.75	-1.15	-1.19	99.36	99.36	95.75	109
1730271600	96.9	0	0.00	96.9	96.9	96.9	0

Csi China Internet Ucits...

Delaware Thirteen

AmTrust Financial Services (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관