Arkema (PK)【ARKAY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Arkema (PK) (ARKAY)

89.78

2.83

(3.25%)

마감 15 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.28	-0.310903841883	90.06	91.4414	85.07	7560	87.70412953	DR
4	0.63	0.7066741447	89.15	91.51	78.609	4973	85.89722207	DR
12	18.52	25.9893348302	71.26	91.51	71.26	14792	77.04127705	DR
26	1.74	1.97637437528	88.04	98.97	71.26	13406	79.54516074	DR
52	-9.96	-9.98596350511	99.74	111.79	71.26	9362	82.96085564	DR
156	-28.5	-24.0953669259	118.28	132.29	67.88	7419	88.17807651	DR
260	33.19	58.6499381516	56.59	152.18	48.89	6147	94.2637042	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987680	89.78	2.83	3.25	90.08	90.44	89.78	2612
1741901340	86.95	-2.65	-2.96	87.41	87.41	86.6	21696
1741814940	89.6	1.59	1.81	89.58	90.146	88.89	6100
1741728480	88.009	2.39	2.79	87.64	88.4775	87.28	5107
1741641600	85.62	-4.78	-5.28	86	86.01	85.07	2080
1741386000	90.395	-0.14	-0.15	90.06	91.4414	90.06	2815
1741300140	90.53	4.02	4.65	91.48	91.51	90.493	3535
1741213440	86.51	6.24	7.77	86.1925	87.11	85.951	5050
1741126800	80.275	-0.93	-1.14	78.609	80.95	78.609	4287
1741040760	81.2	-1.08	-1.31	82.83	83.17	81.2	3115
1740781260	82.28	-0.72	-0.87	82.9	82.9	81.71	4178
1740695340	83	-4.19	-4.81	81.97	83.22	81.97	11495
1740608400	87.1948	1.23	1.43	86.84	87.1948	86.84	1633
1740522480	85.965	0.42	0.49	85.4	85.965	85.4	2030
1740435600	85.55	0.55	0.65	85.8008	85.86	85.55	2027
1740176400	85	0.12	0.14	85.09	85.09	84.705	1856
1740090480	84.88	1.46	1.76	84.3	84.88	84.2045	2475
1740003960	83.415	-4.04	-4.61	83.305	83.5635	83.074	5730
1739917740	87.45	-0.93	-1.05	87.17	87.45	87.155	7331
1739572020	88.3776	1.61	1.85	89.15	89.15	88.055	1956
1739485320	86.77	2.38	2.82	87.205	87.5605	86.77	3127
1739398920	84.39	1.61	1.94	82.83	84.7792	82.83	3620
1739312940	82.78	0.42	0.51	81.889	82.78	81.889	2740
1739226000	82.36	-0.52	-0.62	82.35	82.5612	82.3085	4562
1738967160	82.875	-1.75	-2.06	82.93	83.5	82.8035	3933
1738880400	84.62	4.55	5.68	82.58	84.67	82.58	6165
1738794000	80.07	1.06	1.34	78.94	80.75	78.94	19657
1738708080	79.01	1.41	1.82	78.21	79.38	78.21	12634
1738621740	77.6	-2.17	-2.71	76.32	77.99	76.32	10414
1738362000	79.765	-0.84	-1.05	79.839	80.41	79.6625	3656
1738276080	80.608	0.39	0.48	80.3555	81.18	80.3555	5494
1738189740	80.22	-0.55	-0.68	80.444	80.61	80.22	19224
1738103280	80.77	-1.08	-1.32	81.61	81.61	79.98	25483
1738016820	81.85	0.61	0.75	81.7665	82.34	81.24	10285
1737757440	81.2376	2.64	3.36	81.335	81.62	80.88	8357
1737671220	78.6	1.36	1.76	77.8925	78.6	77.89	13844
1737584640	77.24	-0.58	-0.75	77.51	77.63	77.0201	33580
1737498540	77.8215	0.61	0.79	77.839	77.9999	77.4201	21481
1737152880	77.21	1.04	1.37	77.0145	77.3	76.97	15180
1737066420	76.17	-0.32	-0.42	76.1099	76.67	75.9005	20919
1736979720	76.49	2.2	2.96	75.12	76.49	75.04	32497
1736893380	74.29	0.22	0.30	73.05	75.7	73.05	51732
1736806800	74.07	2.01	2.79	73.11	74.08	72.99	28028
1736547720	72.06	-2.08	-2.81	73.08	73.08	71.826	23195
1736375340	74.14	0.27	0.37	73.3	74.14	73.3	10564
1736288940	73.87	-0.91	-1.22	74.73	75.235	73.73	47625
1736202360	74.78	2.13	2.93	73	75.74	73	59305
1735942980	72.65	-0.95	-1.29	72.5955	72.65	71.4	27348
1735856700	73.6	-2.22	-2.93	73.245	74.24	72.97	11076
1735683960	75.82	0.97	1.30	75.916	75.916	75.37	14138
1735597740	74.85	0.57	0.76	74.81	76.09	73.69	25988
1735338000	74.284	0.77	1.05	74.41	74.9199	74.14	22512
1735252020	73.51	0.4	0.54	73.9495	74.96	73.01	24060
1735078200	73.115	-0.35	-0.48	71.38	74.36	71.38	15480
1734992400	73.4666	-0.32	-0.44	73.87	73.87	72.56	44231
1734733200	73.79	0.87	1.19	71.26	74.22	71.26	36944
1734646800	72.92	-1.06	-1.43	74.01	74.17	72.8976	37503
1734560940	73.98	-1.75	-2.32	75.98	76.116	73.68	20787
1734474360	75.7333	-1.67	-2.15	76.55	76.55	75.63	34727
1734388140	77.4	-1.77	-2.24	77.51	78.41	77.27	42972

DJ US Insurance

New Horizon Aircraft

Comstage Cbk 10y Us-trea...

DJ US Gas Water and Mult...

Mitsu Hc Cap.23

Wumart Stores (GM)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관