Technip Energies NV ADR (THNPY)

THNPY
🏛️ 미국 →
46.99
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 46.74 47.00 46.72 46.99 0.0M
2025-09-29 48.01 48.01 48.01 48.01 0.0M
2025-09-26 47.01 47.03 47.00 47.00 0.0M
2025-09-25 46.31 46.54 46.31 46.40 0.0M
2025-09-24 47.27 47.28 47.27 47.28 0.0M
2025-09-23 47.35 47.40 47.35 47.40 0.0M
2025-09-22 47.33 47.52 47.33 47.50 0.0M
2025-09-19 46.78 46.78 46.04 46.49 0.0M
2025-09-17 48.81 48.93 48.79 48.93 0.0M
2025-09-16 48.50 48.59 48.50 48.59 0.0M
2025-09-15 48.09 48.15 48.09 48.15 0.0M
2025-09-12 48.23 48.49 48.23 48.37 0.0M
2025-09-11 49.18 49.18 48.62 48.62 0.0M
2025-09-10 47.04 47.25 47.04 47.25 0.0M
2025-09-08 45.91 45.91 45.91 45.91 0.0M
2025-09-05 45.60 45.60 45.59 45.59 0.0M
2025-09-04 46.38 46.38 46.29 46.29 0.0M
2025-09-03 46.40 46.40 46.40 46.40 0.0M
2025-09-02 46.99 47.41 46.99 47.22 0.0M
2025-08-29 46.15 46.21 45.96 46.21 0.0M
2025-08-28 46.27 46.27 46.10 46.10 0.0M
2025-08-27 45.91 45.91 45.86 45.88 0.0M
2025-08-26 46.59 46.59 46.05 46.21 0.0M
2025-08-25 47.73 47.73 46.86 46.88 0.0M
2025-08-22 48.00 48.42 47.77 48.12 0.0M
2025-08-21 47.52 47.66 47.40 47.66 0.0M
2025-08-20 47.39 47.39 47.39 47.39 0.0M
2025-08-19 47.83 47.83 47.55 47.55 0.0M
2025-08-18 47.59 47.91 47.58 47.91 0.0M
2025-08-15 47.30 47.47 47.23 47.40 0.0M
2025-08-14 46.87 47.47 46.87 47.47 0.0M
2025-08-13 47.24 47.32 47.23 47.23 0.0M
2025-08-12 48.00 48.63 48.00 48.50 0.0M
2025-08-11 46.90 46.96 46.86 46.96 0.0M
2025-08-08 46.48 46.48 46.48 46.48 0.0M
2025-08-07 46.64 46.64 46.41 46.53 0.0M
2025-08-06 46.89 46.92 45.70 46.59 0.1M
2025-08-05 45.30 46.96 45.30 46.96 0.0M
2025-08-04 44.60 44.95 44.60 44.91 0.0M
2025-08-01 44.27 44.57 43.84 43.84 0.0M
2025-07-31 43.43 43.57 43.41 43.55 0.0M
2025-07-30 42.62 42.70 42.51 42.70 0.0M
2025-07-29 43.13 43.35 43.00 43.00 0.0M
2025-07-28 43.23 43.26 42.89 42.92 0.0M
2025-07-25 43.00 43.33 42.49 43.33 0.0M
2025-07-24 43.50 43.60 43.34 43.34 0.0M
2025-07-23 43.10 44.21 43.10 44.21 0.0M
2025-07-22 42.58 43.02 42.58 43.02 0.0M
2025-07-21 43.03 43.03 43.00 43.00 0.0M
2025-07-18 42.65 42.65 42.50 42.52 0.0M
2025-07-17 42.46 42.46 42.46 42.46 0.0M
2025-07-16 42.20 42.35 42.05 42.29 0.0M
2025-07-15 42.67 42.67 42.55 42.55 0.0M
2025-07-11 43.80 43.80 43.80 43.80 0.0M
2025-07-10 42.94 43.29 42.84 43.29 0.0M
2025-07-09 42.61 42.69 42.48 42.48 0.0M
2025-07-08 42.58 42.63 42.15 42.15 0.3M
2025-07-07 41.86 42.21 41.73 41.80 0.0M
2025-07-03 42.19 42.20 41.85 41.85 0.0M
2025-07-02 41.81 42.30 41.81 42.30 0.0M
2025-07-01 41.85 41.87 41.80 41.80 0.0M
2025-06-30 41.49 42.08 41.49 41.98 0.0M
2025-06-27 41.39 41.47 41.27 41.40 0.0M
2025-06-26 41.30 41.30 41.04 41.04 0.0M
2025-06-25 41.00 41.85 41.00 41.84 0.0M
2025-06-24 39.50 40.30 39.50 40.27 0.0M
2025-06-23 39.48 39.70 39.02 39.70 0.0M
2025-06-20 39.73 39.73 39.39 39.39 0.0M
2025-06-18 39.03 40.07 39.03 39.07 0.0M
2025-06-17 40.09 40.09 39.56 39.71 0.0M
2025-06-16 39.69 40.39 39.69 40.34 0.0M
2025-06-13 39.21 39.96 39.21 39.70 0.0M
2025-06-12 40.00 40.17 40.00 40.17 0.0M
2025-06-11 39.60 39.60 39.14 39.14 0.0M
2025-06-10 39.20 39.87 39.13 39.87 0.0M
2025-06-09 39.13 39.15 38.71 39.15 0.0M
2025-06-06 39.40 39.52 39.14 39.34 0.0M
2025-06-05 39.41 39.41 39.29 39.29 0.0M
2025-06-04 39.20 39.21 38.99 38.99 0.0M
2025-06-03 39.11 39.36 39.11 39.12 0.0M
2025-06-02 39.16 39.34 39.16 39.30 0.0M
2025-05-30 37.99 38.09 37.81 38.06 0.0M
2025-05-29 37.64 38.06 37.64 37.89 0.0M
2025-05-28 37.32 37.33 37.11 37.22 0.0M
2025-05-27 37.24 37.41 37.23 37.35 0.0M
2025-05-23 35.73 36.47 35.73 36.43 0.0M
2025-05-22 35.89 36.07 35.89 36.07 0.0M
2025-05-21 36.30 36.30 36.09 36.16 0.0M
2025-05-20 35.82 36.07 35.82 36.06 0.0M
2025-05-19 35.44 35.44 35.44 35.44 0.0M
2025-05-16 35.93 36.00 35.93 36.00 0.0M
2025-05-15 35.79 35.79 35.79 35.79 0.0M
2025-05-14 35.95 36.11 34.76 36.11 0.0M
2025-05-13 35.11 35.45 35.10 35.18 0.0M
2025-05-12 35.00 35.19 34.19 34.19 0.0M
2025-05-09 34.95 34.95 34.74 34.74 0.0M
2025-05-08 34.41 34.80 33.60 34.57 0.0M
2025-05-07 34.00 34.00 33.71 33.77 0.0M
2025-05-06 33.94 34.01 33.94 33.99 0.0M
2025-05-05 33.77 34.02 33.72 33.72 0.0M
2025-05-02 35.27 35.46 35.27 35.43 0.0M
2025-05-01 34.18 34.18 34.04 34.04 0.0M
2025-04-30 34.14 34.14 34.03 34.14 0.0M
2025-04-29 34.36 35.44 34.36 35.21 0.0M
2025-04-28 34.45 35.37 34.45 35.03 0.0M
2025-04-25 34.17 34.18 34.08 34.18 0.0M
2025-04-24 33.47 33.47 33.27 33.33 0.0M
2025-04-23 33.58 33.81 33.21 33.21 0.0M
2025-04-22 32.90 33.50 32.85 33.11 0.0M
2025-04-21 34.71 34.71 32.61 33.40 0.0M
2025-04-17 33.72 33.72 33.63 33.63 0.0M
2025-04-16 33.00 33.49 33.00 33.20 0.1M
2025-04-15 33.11 33.30 32.89 32.89 0.0M
2025-04-14 31.65 32.49 31.65 32.49 0.0M
2025-04-11 30.89 31.61 30.89 31.55 0.0M
2025-04-10 30.16 30.51 29.96 30.50 0.0M
2025-04-09 29.80 32.27 29.80 32.27 0.1M
2025-04-08 29.62 29.83 28.73 28.73 0.0M
2025-04-07 28.55 30.02 28.55 28.96 0.0M
2025-04-04 29.43 29.47 28.68 29.17 0.0M
2025-04-03 31.81 32.42 31.59 31.80 0.0M
2025-04-02 33.00 33.13 33.00 33.08 0.0M
2025-04-01 32.76 33.06 32.76 32.89 0.0M
2025-03-31 32.27 32.68 32.19 32.64 0.0M
2025-03-28 32.94 33.06 32.46 32.96 0.0M
2025-03-27 33.59 33.59 33.48 33.48 0.0M
2025-03-26 33.88 33.97 33.57 33.58 0.0M
2025-03-25 34.15 34.15 33.63 33.74 0.0M
2025-03-24 33.95 34.04 33.87 34.01 0.0M
2025-03-21 34.00 34.07 33.47 33.68 0.0M
2025-03-20 33.66 33.85 33.66 33.67 0.0M
2025-03-19 33.81 34.21 33.81 34.18 0.0M
2025-03-18 33.49 33.63 33.28 33.53 0.0M
2025-03-17 32.49 33.02 32.49 33.02 0.0M
2025-03-14 32.60 32.64 32.33 32.49 0.0M
2025-03-13 32.00 32.19 31.90 31.93 0.0M
2025-03-12 32.26 32.49 32.26 32.30 0.0M
2025-03-11 31.47 32.04 31.47 31.96 0.0M
2025-03-10 31.75 31.82 31.47 31.73 0.1M
2025-03-07 31.90 31.99 31.61 31.85 0.0M
2025-03-06 31.82 32.10 31.71 31.94 0.0M
2025-03-05 31.65 32.17 31.60 32.07 0.0M
2025-03-04 31.13 32.08 30.87 31.75 0.0M
2025-03-03 31.23 32.23 31.23 31.60 0.1M
2025-02-28 30.95 31.17 30.69 30.96 0.0M
2025-02-27 30.81 30.81 30.40 30.40 0.0M
2025-02-26 28.22 28.39 28.11 28.12 0.0M
2025-02-25 27.69 27.69 27.35 27.55 0.0M
2025-02-24 28.22 28.24 28.18 28.18 0.0M
2025-02-21 28.31 28.31 28.21 28.21 0.0M
2025-02-20 28.54 28.54 28.40 28.52 0.0M
2025-02-19 27.88 28.52 27.88 28.19 0.0M
2025-02-18 28.67 28.91 28.67 28.84 0.0M
2025-02-14 28.07 28.70 28.07 28.59 0.0M
2025-02-13 28.15 28.15 27.98 28.07 0.0M
2025-02-12 29.32 29.90 29.32 29.81 0.0M
2025-02-11 29.47 29.68 29.47 29.67 0.0M
2025-02-10 29.07 29.28 29.07 29.28 0.0M
2025-02-07 28.83 28.89 28.55 28.55 0.0M
2025-02-06 29.03 29.06 29.00 29.05 0.0M
2025-02-05 29.00 29.00 28.94 28.95 0.0M
2025-02-04 28.40 28.57 28.40 28.43 0.0M
2025-02-03 27.95 28.11 27.95 28.08 0.0M
2025-01-31 27.26 28.56 27.26 28.38 0.0M
2025-01-30 28.08 28.08 27.95 27.95 0.0M
2025-01-29 28.12 28.12 27.58 27.65 0.0M
2025-01-28 27.71 28.37 27.71 28.22 0.0M
2025-01-27 28.31 28.75 28.31 28.58 0.0M
2025-01-24 28.31 29.00 28.31 28.70 0.0M
2025-01-23 28.18 28.93 28.18 28.88 0.0M
2025-01-22 28.20 28.87 28.20 28.71 0.0M
2025-01-21 28.77 28.96 28.10 28.96 0.0M
2025-01-17 27.26 28.10 27.26 27.88 0.0M
2025-01-16 27.00 27.06 26.67 26.92 0.0M
2025-01-15 27.96 27.96 27.55 27.73 0.0M
2025-01-14 26.95 27.05 26.90 27.01 0.0M
2025-01-13 26.23 27.24 26.23 27.24 0.0M
2025-01-10 27.05 27.40 27.05 27.38 0.0M
2025-01-08 27.77 27.79 27.77 27.79 0.0M
2025-01-07 27.52 28.25 27.52 28.12 0.0M
2025-01-06 27.20 28.13 26.93 27.92 0.0M
2025-01-03 26.41 27.21 26.41 27.17 0.0M
2025-01-02 26.72 26.72 26.31 26.38 0.0M