Dominos Pizza Inc【D2PZ34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Dominos Pizza Inc (D2PZ34)

52.00

0.00

(0.00%)

마감 22 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.45	2.8684470821	50.55	52.69	49.76	51	51.61946341	DR
4	-1.04	-1.96078431373	53.04	54.5	47	188	51.6481421	DR
12	3.55	7.32714138287	48.45	58.97	47	258	53.40584874	DR
26	6.55	14.4114411441	45.45	58.97	43.94	251	50.1635191	DR
52	9.47	22.2666353162	42.53	58.97	39.12	429	48.49916987	DR
156	2.86	5.82010582011	49.14	58.97	29.16	284	43.85496294	DR
260	-2.9	-5.28233151184	54.9	64.4	29.16	313	47.15196515	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737495000	52	-0.69	-1.31	52.15	52.15	52	2
1737408600	52.69	1.94	3.82	49.76	52.69	49.76	101
1737149400	50.75	0.2	0.40	50.75	50.75	50.75	1
1737062940	50.55	0	0.00	50.55	50.55	50.55	0
1736976540	50.55	0.25	0.50	50.55	50.55	50.55	101
1736890140	50.3	0.35	0.70	50.3	50.3	50.3	20
1736803740	49.95	0.62	1.26	49.4	49.95	49.4	122
1736544540	49.33	2.33	4.96	49.87	49.9	49.04	17
1736458140	47	-2.86	-5.74	49.86	52.7	47	5
1736371740	49.86	-0.91	-1.79	50.3	50.3	49.86	22
1736285400	50.77	-1.73	-3.30	50.5	50.77	50.5	1012
1736198940	52.5	-2	-3.67	52.6	52.6	52.5	1008
1735939740	54.5	1.75	3.32	54.5	54.5	54.5	1
1735853400	52.75	0	0.00	52.75	52.75	52.75	0
1735594200	52.75	-0.65	-1.22	52.5	52.75	52.35	25
1735334940	53.4	0	0.00	53.4	53.4	53.4	0
1735248540	53.4	0.8	1.52	53.04	53.46	53.04	195
1734989340	52.6	0.62	1.19	52.6	52.6	52.6	1
1734730200	51.98	-2.47	-4.54	51.98	51.98	51.98	1
1734643800	54.45	0	0.00	54.45	54.45	54.45	0
1734557400	54.45	0.21	0.39	54.8	54.8	54.45	1039
1734470940	54.24	-0.81	-1.47	55.05	55.05	54.24	1004
1734384540	55.05	0.51	0.94	54.95	55.05	54.95	6
1734125340	54.54	-1.08	-1.94	57.52	57.52	54.54	41
1734038940	55.62	0	0.00	55.62	55.62	55.62	0
1733952540	55.62	0	0.00	55.62	55.62	55.62	20
1733866140	55.62	-1.02	-1.80	54.68	55.75	54.68	1071
1733779800	56.64	0	0.00	56.64	56.64	56.64	0
1733520600	56.64	0.77	1.38	56.05	56.64	55.46	1101
1733434200	55.87	-0.77	-1.36	56.28	56.28	55.87	22
1733347800	56.64	0.6	1.07	56.22	56.64	56.16	511
1733261340	56.04	-0.42	-0.74	57.1	57.1	56.04	277
1733174940	56.46	-1.92	-3.29	58.97	58.97	56.1	122
1732915740	58.38	1.35	2.37	58.38	58.38	58.38	1
1732829400	57.03	1.38	2.48	57.03	57.03	57.03	9
1732743000	55.65	1	1.83	55.7	56.2	55.65	36
1732656600	54.65	-0.5	-0.91	55.15	55.15	54.55	36
1732570140	55.15	2.05	3.86	53.54	55.15	53.54	54
1732310940	53.1	1.35	2.61	52.55	53.1	52.55	113
1732224600	51.75	0.8	1.57	51.3	51.75	51.29	1156
1732051800	50.95	0.75	1.49	52.15	52.15	50.95	39
1731965340	50.2	0.05	0.10	50.35	50.35	50.2	1031
1731619800	50.15	-0.93	-1.82	50.15	50.15	50.15	14
1731533340	51.08	0	0.00	51.08	51.08	51.08	0
1731446940	51.08	-3.12	-5.76	51.26	51.26	51.08	411
1731360540	54.2	0.9	1.69	54.2	54.2	54.2	13
1731101400	53.3	4.15	8.44	52.45	53.3	52.45	45
1731015000	49.15	0	0.00	49.15	49.15	49.15	0
1730928600	49.15	0	0.00	49.15	49.15	49.15	0
1730842200	49.15	0	0.00	49.15	49.15	49.15	0
1730755800	49.15	0.7	1.44	49.15	49.15	49.15	3
1730496600	48.45	1.15	2.43	48.45	48.45	48.45	7
1730410200	47.3	0	0.00	47.3	47.3	47.3	0
1730323800	47.3	0	0.00	47.3	47.3	47.3	0
1730237400	47.3	0	0.00	47.3	47.3	47.3	0
1730151000	47.3	0	0.00	47.3	47.3	47.3	0
1729891800	47.3	-1	-2.07	47.1	47.8	47.1	1006
1729805400	48.3	0	0.00	48.3	48.3	48.3	0
1729719000	48.3	-1.2	-2.42	48	48.3	48	1009
1729632540	49.5	0	0.00	49.5	49.5	49.5	0

Thermo Fisher Scientific

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관