PTC Inc【PMTA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

PTC Inc (PMTA)

162.90

-0.20

( -0.12% )

업데이트: 02:59:18

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.04999	-1.24279486164	164.94999	164.94999	159	53	161.26401167	DE
4	-19.5	-10.6907894737	182.4	187.65	159	59	170.88787361	DE
12	-25.95	-13.7410643368	188.85	193.35	159	50	178.28741775	DE
26	6.55	4.18931883595	156.35	193.35	149.25	69	174.36900845	DE
52	-1.7	-1.03280680437	164.6	193.35	149.25	65	170.22923561	DE
156	65.46	67.1798029557	97.44	193.35	88.2	42	163.51929321	DE
260	82.17	101.783723523	80.73	193.35	41.63	35	134.74473551	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568420	161.4	1.45	0.91	161.55	161.55	161.4	40
1739482020	159.94999	0.55	0.35	159.1	159.94999	159	92
1739395620	159.4	-3.6	-2.21	161.05	161.05	159.4	17
1739309220	163	1.25	0.77	163.69999	163.69999	161.75	73
1739222820	161.75	-1	-0.61	164.94999	164.94999	161.75	42
1738963620	162.75	-3.45	-2.08	164.85	166.44999	162.75	112
1738877220	166.19999	-17	-9.28	177.5	178.15	164.3	339
1738790820	183.2	0.95	0.52	182.35	183.2	182.35	31
1738704420	182.25	1.7	0.94	182.25	182.25	182.25	49
1738618020	180.55	-5.55	-2.98	187.15	187.15	180.55	57
1738358820	186.1	0.3	0.16	186.3	187.65	186.1	11
1738272420	185.8	3.3	1.81	183.05	185.8	183.05	163
1738186020	182.5	2.5	1.39	184.35	184.35	182.5	16
1738099620	180	-1.7	-0.94	180	180	180	5
1738013220	181.7	1.6	0.89	179.95	181.7	178.95	9
1737754020	180.1	0.25	0.14	179.35	181	179.35	51
1737667620	179.85	1.9	1.07	180.85	180.85	178.8	5
1737581220	177.95	0	0.00	177.95	177.95	177.95	0
1737494820	177.95	-2	-1.11	177.95	177.95	177.95	8
1737408420	179.95	-3.85	-2.09	182.4	182.4	179.95	6
1737149220	183.8	4.5	2.51	184.15	184.15	183.8	110
1737062820	179.3	-3.8	-2.08	179.3	179.3	179.3	1
1736976420	183.1	5.25	2.95	181.05	183.3	181.05	14
1736890020	177.85	0	0.00	177.85	177.85	177.85	0
1736803620	177.85	2.1	1.19	177.35	177.85	177.35	19
1736544420	175.75	-3.25	-1.82	176.85	176.85	175.75	15
1736458020	179	0	0.00	179	179	179	0
1736371620	179	3.75	2.14	178.75	179	177.2	22
1736285220	175.25	-2.45	-1.38	178	179.05	175.25	109
1736198820	177.7	-0.75	-0.42	178.05	178.5	177.7	11
1735939620	178.45	0.4	0.22	177.25	178.45	177.25	13
1735853220	178.05	1.1	0.62	176.9	179.9	176.9	99
1735594020	176.95	1.45	0.83	176.95	176.95	176.95	3
1735334820	175.5	-2.5	-1.40	178.15	178.15	175.5	33
1734989220	178	-0.7	-0.39	178.5	178.5	177.75	19
1734730020	178.7	-2.05	-1.13	179.95	180.55	178.55	125
1734643620	180.75	-2.7	-1.47	182.55	182.55	180.65	43
1734557220	183.45	-4.05	-2.16	187	187	183.45	35
1734470820	187.5	-3.6	-1.88	189	191.1	187.5	97
1734384420	191.1	-2.25	-1.16	190	191.1	189.1	10
1734125220	193.35	0	0.00	193.35	193.35	193.35	0
1734038820	193.35	0.2	0.10	190.9	193.35	190.9	60
1733952420	193.15	4.2	2.22	189.45	193.15	189.45	71
1733866020	188.95	-1.7	-0.89	188.35	188.95	188.35	21
1733779620	190.65	-1.25	-0.65	189.1	190.65	189.1	151
1733520420	191.9	2.65	1.40	191.9	191.9	191.9	31
1733434020	189.25	-3	-1.56	189.25	189.25	189.25	1
1733347620	192.25	1.95	1.02	192.25	192.25	192.25	5
1733261220	190.3	0.3	0.16	190.3	190.3	190.3	4
1733174820	190	-0.1	-0.05	189.65	190	189.65	23
1732915620	190.1	3.7	1.98	187.95	190.1	187.95	13
1732829220	186.4	0	0.00	186.4	186.4	186.4	0
1732742820	186.4	-4.25	-2.23	190.35	190.35	186.4	143
1732656420	190.65	1.85	0.98	190.65	190.65	190.65	3
1732570020	188.8	-1.05	-0.55	188.85	190.6	188.8	54
1732310820	189.85	5.6	3.04	186.6	189.85	186.6	50
1732224420	184.25	5.35	2.99	179.6	184.25	179.6	92
1732138020	178.9	0	0.00	178.9	178.9	178.9	0
1732051620	178.9	0.45	0.25	178.35	178.9	178.35	2
1731965220	178.45	-1.5	-0.83	181.25	181.25	178.45	72

Principal Price Setters ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관