Hot Features
프리미엄
Tortoise Global Water ESG Fund (EBLU)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 50.1681 | 50.1681 | 50.1681 | 0 | 0 | SP |
| 4 | 0 | 0 | 50.1681 | 50.1681 | 50.1681 | 0 | 0 | SP |
| 12 | 1.6981 | 3.50340416753 | 48.47 | 50.51 | 46.624 | 738 | 48.23995201 | SP |
| 26 | 1.5281 | 3.14165296053 | 48.64 | 50.51 | 44.79 | 1972 | 47.18141019 | SP |
| 52 | 9.6981 | 23.9636767976 | 40.47 | 50.51 | 40.3301 | 2472 | 45.40564405 | SP |
| 156 | 0.4181 | 0.84040201005 | 49.75 | 51.1499 | 32 | 4751 | 41.04918195 | SP |
| 260 | 15.5181 | 44.7852813853 | 34.65 | 51.1499 | 32 | 5323 | 41.98952993 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1732145400 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1732059000 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1731972600 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1731713400 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1731627000 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1731540600 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1731454200 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1731367800 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1731108600 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1731022200 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1730935800 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1730849400 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1730763000 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1730500200 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1730413800 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1730327400 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1730241000 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1730154600 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1729895400 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1729809000 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1729722600 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1729636200 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1729549800 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1729290600 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1729204200 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1729117800 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1729031400 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1728945000 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1728685800 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1728599400 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1728513000 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1728426600 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1728340200 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1728081000 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1727994600 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1727908200 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1727821800 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1727735400 | 50.1681 | 0 | 0.00 | 50.1681 | 50.1681 | 50.1681 | 0 |
| 1727476200 | 50.1681 | 0.45 | 0.91 | 49.89 | 50.51 | 49.89 | 1625 |
| 1727389800 | 49.716 | 0.84 | 1.72 | 49.65 | 49.716 | 49.52 | 2229 |
| 1727303400 | 48.8769 | -0.62 | -1.25 | 49.33 | 49.33 | 48.8769 | 1751 |
| 1727217000 | 49.4954 | 0.58 | 1.18 | 49.04 | 49.4954 | 49.04 | 1749 |
| 1727130600 | 48.9202 | 0.16 | 0.32 | 48.4 | 48.9202 | 48.4 | 4777 |
| 1726871400 | 48.7651 | -0.32 | -0.65 | 49 | 49 | 48.7 | 3089 |
| 1726785000 | 49.0861 | 0.59 | 1.21 | 48.94 | 49.0861 | 48.8 | 1605 |
| 1726698600 | 48.4991 | -0.2 | -0.40 | 48.62 | 48.62 | 48.28 | 2188 |
| 1726612200 | 48.6963 | 0.56 | 1.16 | 48.48 | 48.6963 | 48.41 | 1160 |
| 1726525800 | 48.1371 | 0.33 | 0.69 | 47.93 | 48.1371 | 47.9 | 1476 |
| 1726266600 | 47.8074 | 0.35 | 0.74 | 47.59 | 47.91 | 47.59 | 2730 |
| 1726180200 | 47.4552 | 0.3 | 0.64 | 47.13 | 47.4552 | 47.09 | 1457 |
| 1726093800 | 47.1551 | -0.02 | -0.03 | 47.03 | 47.17 | 46.65 | 4688 |
| 1726007400 | 47.1704 | 0.16 | 0.33 | 47.07 | 47.18 | 46.86 | 1018 |
| 1725921000 | 47.0142 | 0.39 | 0.84 | 46.91 | 47.15 | 46.91 | 368 |
| 1725661800 | 46.624 | -0.5 | -1.05 | 47.14 | 47.2871 | 46.624 | 847 |
| 1725575400 | 47.121 | -0.05 | -0.11 | 47.51 | 47.51 | 47.04 | 1568 |
| 1725489000 | 47.1706 | -0.41 | -0.86 | 47.19 | 47.19 | 47.1706 | 733 |
| 1725402600 | 47.5794 | -0.8 | -1.65 | 48.28 | 48.28 | 47.5478 | 7009 |
| 1725057000 | 48.3753 | 0.12 | 0.25 | 48.47 | 48.47 | 48.17 | 1873 |
| 1724970600 | 48.2526 | 0.08 | 0.17 | 48.32 | 48.4822 | 48.13 | 5086 |
| 1724884200 | 48.17 | -0.06 | -0.13 | 48.21 | 48.4169 | 48.17 | 678 |
| 1724797800 | 48.2344 | -0.3 | -0.62 | 48.42 | 48.42 | 48.21 | 1559 |
| 1724711400 | 48.5336 | 0.09 | 0.18 | 48.55 | 48.605 | 48.5336 | 816 |
| 1724452200 | 48.4442 | 0.82 | 1.73 | 47.98 | 48.4442 | 47.98 | 701 |
| 1724365800 | 47.6209 | -0.17 | -0.36 | 47.97 | 47.97 | 47.58 | 1399 |
