Prysmian SPA (PK)【PRYMF】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
Prysmian SPA (PK) (PRYMF)
Prysmian SPA (PK) (PRYMF) 과거

Prysmian SPA (PK) (PRYMF)

68.00

0.00

(0.00%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.9	-9.21228304406	74.9	74.9	66.9701	986	69.60778539	CS
4	-0.55	-0.802334062728	68.55	74.9	63.75	3925	69.73933852	CS
12	2.91	4.47073283146	65.09	74.9	61.15	1844	68.16743637	CS
26	2.61	3.99143599939	65.39	76.5	60.33	1405	68.62234401	CS
52	25.19	58.8413921981	42.81	76.5	41.85	2049	58.5443275	CS
156	37.55	123.316912972	30.45	76.5	24.51	2110	44.05415729	CS
260	43.66	179.375513558	24.34	76.5	0.0002	1766	39.86483085	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362540	68	0	0.00	68	68	68	0
1738276140	68	0	0.00	68	68	68	0
1738189740	68	-0.31	-0.45	68.355	69.61	68	1828
1738103280	68.31	-2.56	-3.61	66.9701	68.39	66.9701	557
1738016820	70.87	-4.03	-5.38	70.69	70.87	67.87	1136
1737757440	74.9	0	0.00	74.9	74.9	74.9	421
1737671220	74.9	2.97	4.13	74.5	74.9	74.5	944
1737584640	71.93	0.08	0.11	71.93	71.93	71.93	12974
1737498540	71.85	-0.72	-0.99	69	71.85	69	2272
1737152880	72.57	3.82	5.56	72.57	72.57	72.57	189
1737066420	68.75	-0.25	-0.36	68.75	68.75	68.75	10255
1736979720	69	0.89	1.31	66.019999	69	66.019999	546
1736893380	68.11	0.96	1.43	67.86	68.14	63.75	13925
1736806800	67.15	-1.94	-2.81	67.39	67.39	67.15	509
1736547720	69.09	5.17	8.08	68.55	69.09	68.55	5466
1736375100	63.925	0	0.00	63.925	63.925	63.925	0
1736288700	63.925	0	0.00	63.925	63.925	63.925	0
1736202300	63.925	0	0.00	63.925	63.925	63.925	0
1735943100	63.925	0	0.00	63.925	63.925	63.925	0
1735856700	63.925	-1.7	-2.60	63.925	63.925	63.925	345
1735683960	65.629999	0.44	0.67	65.67	65.67	61.15	907
1735597740	65.19	-1.28	-1.93	66.7	66.7	65.19	479
1735338420	66.47	0	0.00	66.47	66.47	66.47	0
1735252020	66.47	4	6.40	66.17	66.47	62.43	959
1735078800	62.47	0	0.00	62.47	62.47	62.47	0
1734992400	62.47	0.5	0.81	62.9099	65.87	62	1846
1734733200	61.97	0.27	0.44	61.53	64.37	61.53	2517
1734646800	61.7	-3.63	-5.56	61.4099	61.7	61.4099	608
1734560940	65.33	1.45	2.27	65.33	65.33	65.33	314
1734474540	63.8799	0	0.00	63.8799	63.8799	63.8799	0
1734388140	63.8799	-3.27	-4.87	63.8799	63.8799	63.8799	505
1734128940	67.15	-0.5	-0.74	67.32	67.32	62.85	840
1734042300	67.65	0	0.00	67.65	67.65	67.65	0
1733955900	67.65	3.12	4.83	67.65	67.65	67.65	770
1733869200	64.53	-3.6	-5.28	64.53	64.53	63.3	570
1733782800	68.13	2.43	3.70	68.13	68.13	68.13	321
1733523600	65.7	-0.37	-0.56	65.7	65.7	65.7	404
1733437500	66.0699	-2.8	-4.07	69.01	69.01	66.0699	1114
1733351100	68.87	0	0.00	68.87	68.87	68.87	0
1733264700	68.87	5.14	8.07	68.87	68.87	68.87	484
1733178180	63.73	-3.8	-5.63	66.91	66.91	63.73	416
1732918200	67.53	-0.16	-0.24	67.53	67.53	67.53	345
1732746540	67.69	2.92	4.51	65.25	67.69	65.25	2828
1732660140	64.769999	0.5	0.78	66.98	66.98	64.769999	526
1732573560	64.2699	1.34	2.13	64.2699	64.2699	64.2699	285
1732314000	62.93	0.68	1.09	61.9	62.9899	61.9	1046
1732227900	62.25	-3.6	-5.47	65.849999	65.849999	62.25	1004
1732141740	65.849999	4.36	7.09	63.09	65.849999	62.5499	2064
1732054800	61.49	-3.51	-5.40	61.49	61.49	61.49	427
1731968400	65	0	0.00	65	65	65	0
1731709200	65	0	0.00	65	65	65	0
1731622800	65	-0.24	-0.37	65	65	65	1379
1731536760	65.239999	0.61	0.94	63.35	65.239999	63.35	556
1731450000	64.6299	0	0.00	64.6299	64.6299	64.6299	0
1731363600	64.6299	0	0.00	64.6299	64.6299	64.6299	0
1731104400	64.6299	-0.46	-0.70	65.09	65.09	64.6299	730
1731018540	65.087999	-2.85	-4.19	65.087999	65.087999	65.087999	321
1730931600	67.9378	-1.61	-2.32	68	68	67.87	4353
1730841780	69.55	0	0.00	69.55	69.55	69.55	0
1730755380	69.55	0	0.00	69.55	69.55	69.55	0
1730496180	69.55	0	0.00	69.55	69.55	69.55	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관