Arcadis NV【HIJ2】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Arcadis NV (HIJ2)

62.30

0.30

(0.48%)

마감 24 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.1	-3.26086956522	64.4	64.55	60.9	284	62.38550317	DE
4	-2	-3.11041990669	64.3	66.5	60.9	151	64.10538022	DE
12	-3.95	-5.96226415094	66.25	66.849999	60.9	210	64.89605416	DE
26	1.9	3.14569536424	60.4	66.849999	57.85	220	63.35004964	DE
52	16.3	35.4347826087	46	66.849999	45.78	222	58.34787648	DE
156	19.14	44.3466172382	43.16	66.849999	37.5	224	55.73696441	DE
260	19.14	44.3466172382	43.16	66.849999	37.5	224	55.73696441	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	62.15	0.65	1.06	62.15	62.15	62.15	8
1732224420	61.5	0.6	0.99	61.3	61.5	61.3	138
1732138020	60.9	-1.5	-2.40	62.55	62.55	60.9	234
1732051620	62.4	-0.3	-0.48	62.25	62.4	61.8	81
1731965220	62.7	-0.2	-0.32	63.3	63.3	62.7	147
1731705960	62.9	-2.2	-3.38	64.4	64.55	62.9	821
1731619560	65.099999	1.1	1.72	64.95	65.099999	64.95	42
1731533160	64	-1.9	-2.88	64.5	64.5	64	55
1731446820	65.9	-0.55	-0.83	66.5	66.5	65.9	38
1731360420	66.45	1.2	1.84	65.55	66.45	65.55	754
1731101220	65.25	0.2	0.31	65.5	66.2	65.25	77
1731014760	65.05	0.8	1.25	65.05	65.05	65.05	1
1730928360	64.25	-1.85	-2.80	66.099999	66.099999	64.25	24
1730841960	66.099999	1.05	1.61	65.15	66.099999	65.099999	108
1730755560	65.05	0.95	1.48	65	65.05	64.95	167
1730496360	64.099999	0.4	0.63	64.099999	64.099999	64.099999	1
1730409960	63.7	-0.7	-1.09	63.35	63.7	63.3	92
1730323560	64.4	-0.65	-1.00	64.2	64.4	64.2	51
1730237160	65.05	0.55	0.85	65.05	65.15	64.849999	144
1730150760	64.5	0.75	1.18	64	64.5	64	7
1729888020	63.75	-0.75	-1.16	64.3	64.3	63.75	29
1729801560	64.5	0.3	0.47	64.5	64.5	64.5	100
1729715160	64.2	-0.8	-1.23	65	65	63.95	383
1729628760	65	-0.1	-0.15	63.85	65	63.85	180
1729542360	65.099999	-0.7	-1.06	66.099999	66.099999	65	962
1729283160	65.8	-0.4	-0.60	66.099999	66.2	65.8	400
1729196760	66.2	-0.65	-0.97	65.9	66.3	65.9	129
1729110360	66.849999	1.4	2.14	65.75	66.849999	65.599999	2969
1729023960	65.45	0.95	1.47	65.5	65.7	65.45	66
1728937620	64.5	0.15	0.23	64.45	64.5	63.95	35
1728678360	64.349999	0.45	0.70	64.3	64.349999	64.3	82
1728591960	63.9	-1	-1.54	64.2	64.2	63.9	13
1728505560	64.9	1.4	2.20	64.599999	64.9	64.599999	125
1728419160	63.5	-0.25	-0.39	63.15	63.5	63.05	256
1728332760	63.75	-0.5	-0.78	63.75	63.75	63.75	15
1728073560	64.25	1.3	2.07	62.8	64.3	62.8	126
1727987220	62.95	0.9	1.45	63.25	63.25	62.95	133
1727900820	62.05	-0.5	-0.80	62.15	62.15	62.05	14
1727814420	62.55	0.55	0.89	62.2	62.75	62.2	103
1727728020	62	0.4	0.65	61.45	62	61.45	222
1727468760	61.6	-0.7	-1.12	61.5	62.05	61.45	224
1727382360	62.3	0.5	0.81	62.3	62.3	62.3	1
1727295960	61.8	-1.75	-2.75	62.4	62.4	61.8	263
1727209560	63.55	-0.1	-0.16	63.55	63.55	63.55	5
1727123160	63.65	0.4	0.63	63.4	63.65	63.4	512
1726864020	63.25	-1.1	-1.71	64	64	63.25	8
1726777560	64.349999	2	3.21	63.1	64.349999	63.1	33
1726691220	62.35	-2.2	-3.41	63.5	63.5	61.95	182
1726604760	64.55	-0.4	-0.62	65.3	65.3	64.25	227
1726518420	64.95	-0.45	-0.69	65.25	65.25	64.95	347
1726259160	65.4	0.1	0.15	65.15	65.4	65.15	105
1726172760	65.3	1.15	1.79	64.9	65.3	64.9	121
1726086360	64.15	-0.55	-0.85	64.25	64.25	64.15	13
1725999960	64.7	0	0.00	64.5	65	64.5	182
1725913620	64.7	0	0.00	64.2	65.15	64.2	109
1725654360	64.7	0.55	0.86	64	64.8	64	195
1725567960	64.15	-0.65	-1.00	64.15	64.15	64.15	217
1725481560	64.8	-1.7	-2.56	65	65	64.15	65
1725395160	66.5	0.15	0.23	65.849999	66.5	65.849999	9
1725308760	66.349999	-0.1	-0.15	66.4	66.4	65.7	200
1725049560	66.45	0.4	0.61	66.25	66.45	65.95	280
1724963160	66.05	1.05	1.62	65.349999	66.05	65.3	362
1724876760	65	0.8	1.25	64.3	65.25	64.3	217
1724790420	64.2	0.6	0.94	64.2	64.2	64.2	5
1724704020	63.6	-0.2	-0.31	63.6	63.6	63.6	6
1724444820	63.8	-0.1	-0.16	63.7	63.8	63.7	208

QR Capital Gestao de Rec...

BlackRock Institutional ...

Berkshire Hathaway

BTG PACTUAL UNT

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관