Tapestry Inc【TPRY34】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Tapestry Inc (TPRY34)

415.00

1.00

(0.24%)

마감 22 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	11.7	2.90106620382	403.3	415	399.6	134	405.79402985	DR
4	-80.47	-16.2411447716	495.47	504	399.6	96	425.56028702	DR
12	3.32	0.806451612903	411.68	512	399.6	75	451.11012749	DR
26	162.7	64.4867221562	252.3	512	249.5	80	420.54801994	DR
52	198.08	91.3147704223	216.92	512	205.99	100	370.45758621	DR
156	228.23	122.198425871	186.77	512	130.9	229	207.59151334	DR
260	355.73	600.185591362	59.27	512	58.29	320	189.84751783	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742592600	415	1	0.24	412.87	415	412.87	42
1742506200	414	0	0.00	414	414	414	110
1742419800	414	14.4	3.60	414	414	414	110
1742333400	399.6	-2.9	-0.72	399.6	399.6	399.6	150
1742247000	402.5	-0.8	-0.20	402.5	402.5	402.5	160
1741987800	403.3	-0.5	-0.12	403.3	403.3	403.3	140
1741901400	403.8	-12.7	-3.05	407.4	407.4	403.8	111
1741814940	416.5	-1.5	-0.36	416.5	416.5	416.5	100
1741728600	418	7	1.70	418.2	418.2	418	113
1741642140	411	-15.6	-3.66	411	411	411	110
1741382940	426.6	-37.76	-8.13	428.57	428.57	426.6	106
1741296540	464.36	-34.36	-6.89	497.35	497.35	462.55	59
1741210140	498.72	0	0.00	498.72	498.72	498.72	0
1740778140	498.72	0	0.00	498.72	498.72	498.72	0
1740691740	498.72	-5.28	-1.05	500	500	498.72	14
1740605400	504	30.6	6.46	503	504	503	40
1740519000	473.4	-12.1	-2.49	473.4	473.4	473.4	60
1740432540	485.5	-9.97	-2.01	485.5	485.5	485.5	90
1740173400	495.47	5.49	1.12	495.47	495.47	495.47	60
1740087000	489.98	-19	-3.73	493.2	493.2	489.98	32
1740000540	508.98	-3.02	-0.59	502.79	508.98	502.79	122
1739914140	512	8.9	1.77	512	512	512	260
1739827800	503.1	0	0.00	503.1	503.1	503.1	0
1739568600	503.1	5.1	1.02	500	503.1	500	123
1739482140	498	14	2.89	498	498	498	130
1739395740	484	17	3.64	484	484	484	110
1739309400	467	7	1.52	467	467	467	90
1739222940	460	-5.29	-1.14	460	460	460	70
1738963800	465.29	-11.03	-2.32	465.29	465.29	465.29	50
1738877340	476.32	55.32	13.14	506.99	506.99	473.98	95
1738791000	421	0	0.00	421	421	421	0
1738704600	421	-5	-1.17	422.76	422.76	421	23
1738618200	426	-5	-1.16	426	426	426	20
1738358940	431	-13.39	-3.01	431	431	431	10
1738272540	444.39	5.25	1.20	444.39	444.39	444.39	20
1738186200	439.14	3.89	0.89	439.4	439.4	439.14	31
1738099740	435.25	4.87	1.13	435.25	435.25	435.25	20
1738013340	430.38	-12.28	-2.77	430.38	430.38	430.38	10
1737754200	442.66	7.29	1.67	442.66	442.66	442.66	50
1737667740	435.37	-5.13	-1.16	435.37	435.37	435.37	20
1737581400	440.5	-6.44	-1.44	440.5	440.5	440.5	50
1737495000	446.94	16.42	3.81	446.94	446.94	446.94	120
1737408600	430.52	0	0.00	430.52	430.52	430.52	0
1737149400	430.52	10.77	2.57	430.52	430.52	430.52	30
1737062940	419.75	8.52	2.07	419.75	419.75	419.75	20
1736976540	411.23	-0.45	-0.11	411.23	411.23	411.23	10
1736890140	411.68	30.41	7.98	411.68	411.68	411.68	10
1736773200	381.27	0	0.00	381.27	381.27	381.27	0
1736514000	381.27	0	0.00	381.27	381.27	381.27	0
1736427600	381.27	0	0.00	381.27	381.27	381.27	0
1736341200	381.27	0	0.00	381.27	381.27	381.27	0
1736254800	381.27	0	0.00	381.27	381.27	381.27	0
1736168400	381.27	0	0.00	381.27	381.27	381.27	0
1735909200	381.27	0	0.00	381.27	381.27	381.27	0
1735822800	381.27	0	0.00	381.27	381.27	381.27	0
1735563600	381.27	0	0.00	381.27	381.27	381.27	0
1735304400	381.27	0	0.00	381.27	381.27	381.27	0
1735218000	381.27	0	0.00	381.27	381.27	381.27	0
1734958800	381.27	0	0.00	381.27	381.27	381.27	0

Tandem Diabetes Care

Hsbc Msci Em Ac

Orange SA 1.375% 20mar2028

Hoffmann Green Cement Te...

Poseida Therapeutics

Hospital Mater Dei S.A ON

Agropast Asa Branca PNA

Agence FSE de Developpem...

FER HERINGER ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관