Webuild SpA ADR (IMPJY)

IMPJY
🏛️ 미국 →
8.68
마지막 업데이트: 2025-09-18
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-13 4.63 4.63 4.63 4.63 0.0M
2021-12-09 4.86 4.86 4.82 4.82 0.0M
2021-12-08 4.79 4.79 4.79 4.79 0.0M
2021-12-07 4.69 4.86 4.69 4.86 0.0M
2021-12-03 4.64 4.64 4.64 4.64 0.0M
2021-12-02 4.66 4.66 4.66 4.66 0.0M
2021-12-01 4.64 4.64 4.64 4.64 0.0M
2021-11-30 4.56 4.61 4.56 4.61 0.0M
2021-11-29 4.61 4.67 4.61 4.67 0.0M
2021-11-26 4.61 4.61 4.61 4.61 0.0M
2021-11-22 4.64 4.64 4.64 4.64 0.0M
2021-11-19 4.67 4.70 4.67 4.70 0.0M
2021-11-15 4.75 4.75 4.75 4.75 0.0M
2021-11-12 4.96 4.96 4.91 4.91 0.0M
2021-11-11 4.98 4.98 4.98 4.98 0.0M
2021-11-08 5.20 5.20 5.18 5.18 0.0M
2021-11-05 5.03 5.03 5.00 5.03 0.0M
2021-11-04 4.91 4.91 4.91 4.91 0.0M
2021-11-02 4.92 4.92 4.91 4.91 0.0M
2021-11-01 5.09 5.09 5.06 5.06 0.0M
2021-10-22 5.09 5.09 5.05 5.05 0.0M
2021-10-21 5.25 5.25 5.25 5.25 0.0M
2021-10-15 5.04 5.04 5.04 5.04 0.0M
2021-10-11 5.00 5.00 5.00 5.00 0.0M
2021-10-07 4.92 4.94 4.92 4.92 0.0M
2021-09-30 5.09 5.09 5.09 5.09 0.0M
2021-09-28 5.10 5.10 5.08 5.08 0.0M
2021-09-23 5.01 5.10 5.01 5.10 0.0M
2021-09-22 5.28 5.28 5.28 5.28 0.0M
2021-09-21 5.19 5.19 5.18 5.19 0.0M
2021-09-20 5.13 5.13 5.12 5.12 0.0M
2021-09-17 5.30 5.30 5.30 5.30 0.0M
2021-09-16 5.40 5.45 5.36 5.45 0.0M
2021-09-15 5.35 5.35 5.34 5.34 0.0M
2021-09-10 5.33 5.33 5.33 5.33 0.0M
2021-09-07 5.40 5.40 5.38 5.38 0.0M
2021-09-03 5.42 5.42 5.42 5.42 0.0M
2021-09-02 5.43 5.45 5.42 5.45 0.0M
2021-09-01 5.30 5.30 5.30 5.30 0.0M
2021-08-31 5.20 5.20 5.20 5.20 0.0M
2021-08-30 5.18 5.18 5.18 5.18 0.0M
2021-08-27 5.20 5.20 5.20 5.20 0.0M
2021-08-26 5.24 5.30 5.21 5.22 0.0M
2021-08-19 5.51 5.51 5.20 5.20 0.0M
2021-08-18 5.45 5.45 5.43 5.43 0.0M
2021-08-13 5.40 5.70 5.40 5.70 0.0M
2021-08-12 5.40 5.40 5.40 5.40 0.0M
2021-08-09 5.45 5.45 4.90 4.90 0.0M
2021-08-06 5.40 5.40 5.40 5.40 0.0M
2021-08-02 5.40 5.40 5.30 5.33 0.0M
2021-07-30 5.35 5.35 5.35 5.35 0.0M
2021-07-21 5.07 5.07 5.07 5.07 0.0M
2021-07-20 4.95 4.95 4.95 4.95 0.0M
2021-07-19 4.75 4.84 4.75 4.84 0.0M
2021-07-16 5.21 5.21 5.14 5.15 0.0M
2021-07-15 5.27 5.27 5.27 5.27 0.0M
2021-07-09 5.28 5.28 5.28 5.28 0.0M
2021-07-08 5.25 5.25 5.20 5.20 0.0M
2021-07-06 5.33 5.33 5.33 5.33 0.0M
2021-07-02 5.26 5.27 5.23 5.23 0.0M
2021-06-30 5.26 5.26 5.25 5.25 0.0M
2021-06-29 5.25 5.25 5.25 5.25 0.0M
2021-06-28 5.18 5.18 5.05 5.15 0.0M
2021-06-25 5.08 5.08 5.08 5.08 0.0M
2021-06-22 5.00 5.00 5.00 5.00 0.0M
2021-06-21 5.00 5.00 4.98 4.98 0.0M
2021-06-18 4.99 4.99 4.99 4.99 0.0M
2021-06-17 5.05 5.05 5.05 5.05 0.0M
2021-06-16 5.28 5.28 5.18 5.18 0.0M
2021-06-15 5.25 5.30 5.25 5.30 0.0M
2021-06-08 4.88 4.88 4.88 4.88 0.0M
2021-06-07 5.06 5.06 5.06 5.06 0.0M
2021-06-04 5.16 5.16 5.16 5.16 0.0M
2021-06-03 5.08 5.08 5.08 5.08 0.0M
2021-06-02 5.25 5.25 5.01 5.01 0.0M
2021-06-01 4.93 4.94 4.93 4.94 0.0M
2021-05-27 4.68 4.68 4.68 4.68 0.0M
2021-05-20 4.45 4.45 4.45 4.45 0.0M
2021-05-19 4.40 4.40 4.38 4.38 0.0M
2021-05-17 4.43 4.43 4.43 4.43 0.0M
2021-05-14 4.40 4.40 4.40 4.40 0.0M
2021-05-13 4.35 4.35 4.35 4.35 0.0M
2021-05-10 4.56 4.56 4.56 4.56 0.0M
2021-05-04 4.33 4.33 4.33 4.33 0.0M
2021-04-30 4.32 4.32 4.32 4.32 0.0M
2021-04-29 4.38 4.38 4.38 4.38 0.0M
2021-04-23 4.36 4.36 4.36 4.36 0.0M
2021-04-19 4.37 4.37 4.37 4.37 0.0M
2021-04-16 4.35 4.35 4.35 4.35 0.0M
2021-04-13 4.29 4.29 4.29 4.29 0.0M
2021-04-12 4.34 4.34 4.34 4.34 0.0M
2021-04-08 4.36 4.36 4.35 4.35 0.0M
2021-04-06 4.41 4.44 4.37 4.44 0.0M
2021-04-05 4.19 4.19 4.19 4.19 0.0M
2021-03-30 4.16 4.16 4.16 4.16 0.0M
2021-03-29 4.19 4.19 4.19 4.19 0.0M
2021-03-26 4.19 4.19 4.19 4.19 0.0M
2021-03-23 4.10 4.10 4.10 4.10 0.0M
2021-03-17 4.14 4.14 4.14 4.14 0.0M
2021-03-15 4.14 4.14 4.03 4.03 0.0M
2021-03-12 3.96 3.96 3.96 3.96 0.0M
2021-03-10 3.90 3.90 3.90 3.90 0.0M
2021-03-09 3.86 3.86 3.86 3.86 0.0M
2021-02-17 3.93 3.94 3.93 3.94 0.0M
2021-02-10 3.70 3.70 3.70 3.70 0.0M
2021-02-09 3.70 3.70 3.70 3.70 0.0M
2021-02-04 3.19 3.19 3.19 3.19 0.0M
2021-02-03 3.09 3.09 3.09 3.09 0.0M
2021-02-02 3.03 3.03 3.03 3.03 0.0M
2021-02-01 3.03 3.03 3.03 3.03 0.0M
2021-01-29 3.00 3.00 2.96 2.96 0.0M
2021-01-27 3.00 3.00 3.00 3.00 0.0M
2021-01-21 3.10 3.10 3.10 3.10 0.0M
2021-01-20 3.10 3.16 3.10 3.16 0.0M
2021-01-15 2.93 2.93 2.93 2.93 0.0M
2021-01-14 3.10 3.10 3.10 3.10 0.0M
2021-01-13 3.07 3.07 3.07 3.07 0.0M
2021-01-11 3.00 3.00 3.00 3.00 0.0M
2021-01-07 3.15 3.16 3.14 3.14 0.0M
2021-01-06 2.96 3.00 2.94 2.98 0.1M
2021-01-04 2.84 2.84 2.84 2.84 0.0M