Arcadis NV (ARCAY)

ARCAY
🏛️ 미국 →
50.10
마지막 업데이트: 2025-09-22
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-16 44.60 44.60 44.60 44.60 0.0M
2021-12-08 45.55 45.55 45.55 45.55 0.0M
2021-11-30 45.13 45.14 45.13 45.14 0.0M
2021-11-29 43.20 43.20 43.20 43.20 0.0M
2021-11-16 46.55 48.53 46.55 48.53 0.0M
2021-11-11 47.94 47.94 47.94 47.94 0.0M
2021-11-09 47.61 47.61 47.61 47.61 0.0M
2021-10-28 47.99 47.99 47.99 47.99 0.0M
2021-10-08 48.20 48.20 48.20 48.20 0.0M
2021-10-07 48.60 48.60 48.60 48.60 0.0M
2021-10-06 47.75 47.75 47.75 47.75 0.0M
2021-09-20 49.75 49.75 49.75 49.75 0.0M
2021-09-02 50.00 50.00 50.00 50.00 0.0M
2021-09-01 49.34 49.34 49.34 49.34 0.0M
2021-08-23 46.75 47.00 46.00 47.00 0.0M
2021-08-16 45.43 45.43 45.43 45.43 0.0M
2021-08-09 45.94 45.94 45.94 45.94 0.0M
2021-07-22 41.75 41.75 40.50 40.50 0.0M
2021-07-19 41.77 41.77 41.77 41.77 0.0M
2021-07-07 41.46 41.46 41.46 41.46 0.0M
2021-06-25 42.97 42.97 42.97 42.97 0.0M
2021-06-21 45.10 45.10 45.10 45.10 0.0M
2021-06-17 41.00 41.00 41.00 41.00 0.0M
2021-06-02 42.46 42.46 42.46 42.46 0.0M
2021-06-01 46.69 46.69 46.69 46.69 0.0M
2021-05-19 41.98 41.98 41.98 41.98 0.0M
2021-05-18 43.85 43.85 43.85 43.85 0.0M
2021-05-17 43.50 43.50 43.50 43.50 0.0M
2021-05-11 41.69 41.69 41.50 41.50 0.0M
2021-05-07 43.20 44.80 43.20 44.80 0.0M
2021-04-29 42.81 43.68 42.81 43.68 0.0M
2021-04-09 41.11 41.11 41.11 41.11 0.0M
2021-03-31 39.80 39.80 39.80 39.80 0.0M
2021-03-30 41.33 41.33 41.33 41.33 0.0M
2021-03-29 40.00 40.00 39.93 39.93 0.0M
2021-03-26 39.60 39.60 39.60 39.60 0.0M
2021-03-24 39.75 39.75 39.75 39.75 0.0M
2021-03-23 39.03 39.03 39.03 39.03 0.0M
2021-03-18 38.33 38.33 38.33 38.33 0.0M
2021-03-17 37.60 38.89 37.60 38.89 0.0M
2021-03-16 37.39 37.39 37.39 37.39 0.0M
2021-03-12 34.90 35.65 34.90 35.65 0.0M
2021-03-09 35.06 35.06 35.06 35.06 0.0M
2021-03-01 33.66 33.66 33.66 33.66 0.0M
2021-02-26 33.91 33.91 33.91 33.91 0.0M
2021-02-25 35.44 35.44 35.44 35.44 0.0M
2021-02-24 34.85 34.86 34.85 34.86 0.0M
2021-02-22 36.74 36.74 36.74 36.74 0.0M
2021-02-18 37.08 37.08 37.08 37.08 0.0M
2021-02-16 34.85 34.85 34.85 34.85 0.0M
2021-02-12 35.21 36.30 35.21 36.30 0.0M
2021-02-09 37.83 37.83 37.83 37.83 0.0M
2021-02-03 36.62 36.62 36.62 36.62 0.0M
2021-02-02 35.90 35.90 35.90 35.90 0.0M
2021-02-01 35.10 35.10 35.10 35.10 0.0M
2021-01-29 35.05 35.05 35.05 35.05 0.0M
2021-01-20 34.89 34.89 34.89 34.89 0.0M
2021-01-19 34.81 34.81 34.81 34.81 0.0M
2021-01-08 37.61 38.00 37.45 38.00 0.0M
2021-01-07 37.90 38.00 37.59 37.60 0.0M
2021-01-06 35.30 35.30 35.30 35.30 0.0M
2021-01-04 33.75 33.75 33.75 33.75 0.0M