Amadeus IT Holding SA (PK)【AMADF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Amadeus IT Holding SA (PK) (AMADF)
Amadeus IT Holding SA (PK) (AMADF) 과거

Amadeus IT Holding SA (PK) (AMADF)

71.43

2.16

(3.12%)

마감 18 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.82	-1.13494809689	72.25	72.25	67.5	2488	70.41071549	CS
4	1.43	2.04285714286	70	73.21	67.5	2693	70.52247715	CS
12	0.03	0.0420168067227	71.4	75.6	67.5	7895	72.77948894	CS
26	3.8301	5.66583678378	67.5999	75.6	58.9	4596	71.51523937	CS
52	2.23	3.2225433526	69.2	75.6	58.63	3221	69.78158129	CS
156	-0.22	-0.307048150733	71.65	77.7	42.66	3904	62.05353771	CS
260	-14.67	-17.0383275261	86.1	86.1	38	3131	62.02561145	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	71.43	2.16	3.12	68.47	71.43	68.47	1774
1737066420	69.27	0.83	1.22	67.5	69.27	67.5	2554
1736979720	68.435	-1.75	-2.49	68.9865	68.9865	67.58	2294
1736893380	70.18	-1.12	-1.57	69.045	70.18	68.9	1679
1736806800	71.3	-0.94	-1.30	68.5499	71.3	67.89	3172
1736547720	72.24	4.37	6.44	72.25	72.25	69.17	2740
1736375340	67.87	-3.95	-5.50	67.87	67.87	67.87	472
1736288940	71.82	2.83	4.10	69.6299	71.82	69.6299	2176
1736202360	68.9899	-2.23	-3.13	71.45	72.05	68.9899	1140
1735942980	71.22	2.52	3.67	70.2	71.22	69.2	1918
1735856700	68.7	-3.47	-4.81	71.52	72.22	68.7	1698
1735683960	72.17	0.09	0.12	69.0199	72.45	68.52	2425
1735597740	72.08	2.78	4.01	68.45	72.08	68.45	5133
1735338000	69.2999	-3.91	-5.34	72.63	72.76	69.2999	3232
1735252020	73.21	0.53	0.73	72.71	73.21	69.89	2213
1735078200	72.68	3.88	5.64	69.43	72.68	69.43	2142
1734992400	68.7999	-0.51	-0.74	69.7999	72.26	68.7999	4315
1734733200	69.31	1.56	2.30	70	71.39	68.2	6476
1734646800	67.75	-4.31	-5.98	67.9099	71.26	67.72	9324
1734560940	72.06	2.9	4.19	71.0499	72.9	71.0499	2364
1734474360	69.1599	-0.43	-0.62	70.1	72.76	69.1599	2243
1734388140	69.59	-2.95	-4.07	68.98	72.4	68.98	4416
1734128940	72.54	0.04	0.06	70.45	72.54	69.04	2579
1734042480	72.5	-1.85	-2.49	73.62	73.62	71.385	98766
1733955900	74.35	3.15	4.42	73.44	74.35	73.25	189515
1733869200	71.2	-3.94	-5.24	73.95	74.44	71.2	1749
1733782800	75.14	3.54	4.94	75.14	75.14	75.14	779
1733523600	71.6	-0.58	-0.80	74.6	74.6	71.6	1901
1733437500	72.18	0.67	0.94	74.79	74.79	72.18	1919
1733350980	71.51	-0.94	-1.30	73.99	73.99	71.51	963
1733264700	72.45	-0.15	-0.21	72.21	72.68	72.21	2491
1733178180	72.6	1.05	1.47	71.66	72.6	69.23	2111
1732918200	71.55	1.8	2.58	71.1	71.55	68.0499	1096
1732746540	69.75	0.05	0.07	68.92	69.75	68.92	1261
1732660140	69.7	1.65	2.42	68.4	69.7	68.4	4967
1732573560	68.0499	-3.53	-4.93	70.88	71.22	68.0499	1438
1732314000	71.58	3.83	5.65	68.26	71.58	68.04	1939
1732227900	67.75	-0.2	-0.29	67.75	67.75	67.75	6892
1732141740	67.95	-3	-4.23	68.62	71.38	67.95	3206
1732054800	70.95	-1.75	-2.41	68.12	70.95	67.7	1547
1731968640	72.7	-0.15	-0.21	71.69	72.7	71.69	1026
1731709260	72.85	2.85	4.07	72.85	72.85	72.85	619
1731622800	70	0.05	0.07	71.38	72.4	70	1616
1731536880	69.95	0	0.00	69.95	69.95	69.95	0
1731450480	69.95	-4.2	-5.66	70.97	72.7	69.95	727
1731363600	74.15	2.15	2.99	73.53	74.15	71.67	1336
1731104400	72	-3.07	-4.09	74.35	74.67	71.0499	2208
1731018540	75.07	-0.53	-0.70	72.75	75.07	72.75	562
1730932080	75.6	0	0.00	75.6	75.6	75.6	0
1730845680	75.6	0.81	1.08	72.2099	75.6	72.2099	792
1730759160	74.79	3.69	5.19	74.79	74.79	74.79	705
1730496180	71.1	0	0.00	71.1	71.1	71.1	0
1730409780	71.1	-0.28	-0.39	73.1	73.1	71.1	1936
1730323500	71.38	-2.52	-3.41	72.74	74.12	71.38	1300
1730237100	73.9	0	0.00	73.9	73.9	73.9	0
1730150700	73.9	0	0.00	73.9	73.9	73.9	0
1729891500	73.9	2.41	3.37	71.4	73.9	71.4	557
1729805160	71.4899	-2.41	-3.26	71.4899	71.4899	71.4899	551
1729718940	73.9	0.69	0.95	74.2	74.2	73.9	3486
1729632300	73.2065	0.32	0.43	72.95	75.2	72.95	1492
1729545600	72.89	-1.45	-1.95	71.4	72.89	71.2999	950
1729286400	74.34	3.89	5.52	74.34	74.34	74.34	690

Amadeus IT (PK)

ProShares Ultra Financia...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관