Amadeus IT Group SA (PK)【AMADY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Amadeus IT Group SA (PK) (AMADY)
Amadeus IT Group SA (PK) (AMADY) 과거

Amadeus IT Group SA (PK) (AMADY)

69.75

0.66

(0.96%)

마감 24 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.1625	-1.6393442623	70.9125	71.25	68.86	46306	70.17217896	DR
4	-3.01	-4.13688840022	72.76	74.25	68.86	42788	71.64602696	DR
12	2.27	3.36395969176	67.48	75.115	65.475	36703	71.46300288	DR
26	-1.42	-1.9952227062	71.17	75.115	60.386	43436	68.64372377	DR
52	0.33	0.4753673293	69.42	75.115	58.51	57014	66.43322443	DR
156	3.86	5.85824859615	65.89	76.695	42.98	102677	60.34484729	DR
260	-8.68	-11.0671936759	78.43	87.69	37.69	95660	61.82071079	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	69.75	0.66	0.96	69.84	70.05	69.29	26434
1732227900	69.09	-0.87	-1.24	69.2525	69.35	68.86	42494
1732141740	69.96	0.41	0.59	69.46	69.96	69.362	54986
1732054800	69.55	-1.47	-2.07	69.04	69.64	69.04	32157
1731968640	71.02	0.14	0.20	70.6	71.2275	70.6	39570
1731709260	70.88	0.77	1.10	70.9125	71.25	70.72	62321
1731622800	70.11	-0.82	-1.16	70.55	70.84	70.1	33704
1731536760	70.93	-0.25	-0.35	70.81	71.01	70.28	60784
1731450480	71.18	-1.24	-1.71	71.79	71.79	70.62	98076
1731363600	72.42	-0.69	-0.94	72.45	72.515	72.11	29799
1731104400	73.11	-0.13	-0.18	73.18	73.21	72.57	22972
1731018540	73.24	0.98	1.36	73.38	73.74	72.83	31266
1730931600	72.26	-1.94	-2.61	71.995	72.56	71.65	35256
1730845680	74.2	1.41	1.94	73.57	74.25	73.56	18581
1730759160	72.79	0.28	0.39	73.08	73.29	72.77	25948
1730496420	72.51	0.14	0.19	72.23	72.98	72.15	37332
1730409780	72.37	-0.22	-0.30	72.28	72.51	71.74	40334
1730323500	72.59	-0.41	-0.56	72.2	73.01	72.19	19818
1730237280	73	-0.99	-1.34	73.26	73.51	73	37308
1730150880	73.99	1.84	2.55	73.67	74.18	73.6131	43038
1729891500	72.15	-0.72	-0.98	72.76	72.915	72.15	90012
1729805160	72.865	-0.21	-0.28	73.36	73.45	72.67	77177
1729718940	73.07	-0.22	-0.30	73.21	73.365	72.79	21561
1729632300	73.29	0.4	0.55	73.28	73.65	73.14	24902
1729545600	72.89	-0.49	-0.67	73.19	73.27	72.7225	14839
1729286400	73.38	1.16	1.61	72.54	73.4	72.481	38110
1729200000	72.22	-0.69	-0.95	72.29	72.36	71.9	47319
1729113960	72.91	0.57	0.79	72.45	72.92	72.45	29474
1729027680	72.34	0.07	0.10	72.575	72.665	71.92	20902
1728941220	72.27	0.34	0.47	71.855	72.3225	71.855	19600
1728681900	71.93	0.16	0.22	71.88	72.12	71.78	28349
1728595560	71.775	-0.55	-0.75	71.5	71.87	71.235	23107
1728508800	72.32	0.41	0.57	71.855	72.33	71.855	27359
1728422580	71.91	0.45	0.63	71.17	71.91	71.125	23242
1728336000	71.46	0.24	0.34	71.34	71.83	71.1885	30406
1728077220	71.2175	0.12	0.17	70.9	71.33	70.73	24616
1727990760	71.1	0.44	0.62	71.1	71.49	70.675	28440
1727904000	70.66	-1.24	-1.72	70.89	70.97	70.55	32995
1727818140	71.9	-0.36	-0.50	72.63	72.63	71.05	35342
1727731380	72.26	-2.38	-3.19	73.15	73.15	71.9903	16691
1727472000	74.64	0.76	1.03	74.7525	75.115	74.47	22675
1727386200	73.88	1.12	1.54	74.24	74.35	73.57	34560
1727299200	72.76	0.11	0.15	73.5	73.51	72.7225	117036
1727212800	72.65	0.03	0.03	72.0925	72.65	71.905	23404
1727126940	72.625	-0.15	-0.20	72.5525	72.731	72.3725	24179
1726867200	72.77	-0.66	-0.90	72.74	72.95	72.49	50646
1726781220	73.43	1.18	1.63	73.01	73.46	73.01	30565
1726694460	72.25	-0.07	-0.10	72.6	73.1973	72.2025	18381
1726608240	72.32	1.26	1.77	72.17	72.51	72.09	22273
1726521720	71.064	0.71	1.01	70.4075	71.064	70.4075	37231
1726262940	70.35	1.1	1.59	69.95	70.4	69.95	23662
1726176540	69.25	0	0.00	69.04	69.37	68.7725	57985
1726090140	69.25	0.21	0.30	68.925	69.25	68.295	22180
1726003500	69.04	-0.26	-0.38	69.095	69.095	68.5375	32315
1725917160	69.3	1.25	1.84	68.79	69.48	68.79	61924
1725658020	68.05	0.45	0.67	68.4325	68.641	68	22432
1725571440	67.6	1.23	1.85	66.709999	67.6	66.709999	62492
1725485040	66.37	-0.46	-0.69	65.7225	66.37	65.474999	20217
1725398880	66.83	-0.67	-0.99	66.95	67.09	66.6425	31324
1725053340	67.5	0.36	0.54	67.48	67.88	67.23	29804
1724966400	67.14	0.21	0.31	67.2975	67.54	66.882499	26332
1724880360	66.93	-0.98	-1.44	67.27	67.39	66.6941	18887
1724794080	67.91	0.7	1.04	67.5	68.1	67.425	117692
1724707740	67.21	0.68	1.02	66.989999	67.29	66.89	40573

Amadeus IT (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관