A2A Spa【A2A】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

A2A Spa (A2A)

2.144

0.015

(0.70%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.007	0.327562002808	2.137	2.153	2.099	4756335	2.13303812	DE
4	0.071	3.42498794018	2.073	2.153	1.995	7732713	2.07574298	DE
12	0.055	2.63283867879	2.089	2.246	1.938	7857008	2.08787416	DE
26	0.204	10.5154639175	1.94	2.246	1.8185	8720242	1.99950763	DE
52	0.1705	8.63947301748	1.9735	2.246	1.6085	10957302	1.87699721	DE
156	0.4165	24.1099855282	1.7275	2.246	0.9404	10202171	1.62999499	DE
260	0.5105	31.2519130701	1.6335	2.246	0.9404	10661907	1.55586637	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733158500	2.1269999	-0.01	-0.42	2.137	2.15	2.117	5226343
1732899300	2.136	-0.01	-0.37	2.148	2.153	2.125	3650445
1732812900	2.144	0.02	0.89	2.129	2.146	2.122	3711757
1732726500	2.125	-0.01	-0.51	2.134	2.137	2.099	4826851
1732640100	2.136	0	0.09	2.137	2.142	2.123	6366281
1732553700	2.134	0.01	0.66	2.125	2.141	2.119	8255946
1732294500	2.12	0.03	1.39	2.105	2.138	2.099	8140559
1732208100	2.091	0.02	1.11	2.07	2.093	2.054	6770304
1732121700	2.068	-0	-0.19	2.082	2.086	2.062	3676178
1732035300	2.072	-0.01	-0.24	2.089	2.093	2.046	6918337
1731948900	2.077	-0.02	-0.72	2.098	2.102	2.06	5686223
1731689700	2.092	0.01	0.53	2.079	2.101	2.066	7301376
1731603300	2.081	0.07	3.58	2.013	2.081	2.009	9640137
1731516900	2.009	-0.03	-1.37	2.0259999	2.046	1.995	9649841
1731430500	2.037	-0.05	-2.40	2.137	2.137	2.037	17988947
1731344100	2.087	0.02	0.87	2.065	2.094	2.053	10667968
1731084900	2.069	0.04	1.97	2.036	2.074	2.031	11938976
1730998500	2.029	0.02	0.74	2.009	2.036	2.007	6817740
1730912100	2.0139999	-0.06	-2.85	2.067	2.069	2.0019999	12904993
1730825700	2.073	-0.01	-0.43	2.073	2.096	2.072	4515063
1730739300	2.082	-0.01	-0.38	2.076	2.105	2.075	4515400
1730480100	2.09	-0.01	-0.43	2.091	2.105	2.086	4290896
1730393700	2.099	-0.05	-2.14	2.12	2.1269999	2.077	10091685
1730307300	2.145	0	0.00	2.1349999	2.157	2.122	6282589
1730220900	2.145	-0.02	-0.97	2.17	2.175	2.1389999	6602548
1730134500	2.166	0.02	0.74	2.1589999	2.168	2.146	4522624
1729871700	2.15	-0.01	-0.46	2.157	2.162	2.137	4903701
1729785300	2.16	0	0.09	2.162	2.175	2.1549999	4175907
1729698900	2.158	0.01	0.28	2.1549999	2.169	2.1509999	5928390
1729612500	2.152	-0.06	-2.89	2.195	2.196	2.1349999	11272307
1729526100	2.216	-0.02	-1.07	2.227	2.239	2.215	7990578
1729266900	2.24	0.03	1.54	2.2	2.246	2.194	14256842
1729180500	2.206	0.03	1.38	2.18	2.213	2.18	12763880
1729094100	2.176	0	0.14	2.158	2.18	2.145	7153221
1729007700	2.173	0.04	1.68	2.15	2.184	2.146	9143076
1728921300	2.137	0.06	2.74	2.099	2.138	2.097	12048933
1728662100	2.08	0.06	3.02	2.0219999	2.092	2.021	11894147
1728575700	2.019	0.02	1.08	2.0099999	2.0259999	1.995	11467064
1728489300	1.9975	0.01	0.53	1.9865	2.011	1.986	5793951
1728402900	1.987	-0	-0.03	1.9795	1.9915	1.9745	5424891
1728316500	1.9875	0.02	0.94	1.98	1.99	1.961	6853685
1728057300	1.969	-0.01	-0.30	1.97	1.991	1.938	8518714
1727970900	1.975	-0.06	-3.09	2.041	2.05	1.9725	9007702
1727884500	2.0379999	-0.03	-1.45	2.064	2.07	2.028	6325781
1727798100	2.068	0	0.00	2.076	2.08	2.061	4930394
1727711700	2.068	-0.01	-0.29	2.06	2.073	2.05	7486119
1727452500	2.074	0.01	0.73	2.048	2.085	2.048	7260909
1727366100	2.059	0.01	0.59	2.062	2.071	2.046	6313347
1727279700	2.047	-0.01	-0.29	2.048	2.059	2.029	4481268
1727193300	2.053	-0.01	-0.29	2.069	2.072	2.0339999	6681606
1727106900	2.059	0.01	0.24	2.056	2.069	2.041	5949355
1726847700	2.054	0.01	0.69	2.031	2.054	2.031	29249303
1726761300	2.04	-0.05	-2.30	2.097	2.097	2.0179999	11142160
1726674900	2.088	0.01	0.48	2.076	2.095	2.061	5903530
1726588500	2.078	0.01	0.29	2.085	2.098	2.077	5116739
1726502100	2.072	0	0.00	2.071	2.083	2.063	4342190
1726242900	2.072	-0.02	-0.72	2.088	2.095	2.068	5649398
1726156500	2.087	-0.01	-0.33	2.113	2.116	2.081	6414518
1726070100	2.094	0	0.00	2.1	2.105	2.068	7776934
1725983700	2.094	0	0.10	2.089	2.107	2.087	6839924
1725897300	2.092	0.01	0.48	2.091	2.1	2.073	7151824
1725638100	2.082	0.02	1.12	2.059	2.11	2.059	11838382
1725551700	2.059	0.03	1.48	2.035	2.067	2.032	6266087
1725465300	2.029	-0.02	-0.73	2.0299999	2.037	2.007	7996011
1725378900	2.044	-0.02	-0.78	2.059	2.062	2.036	4510182

DJ Food and Beverage Tit...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관