Hot Features
프리미엄
Acticor Biotech (ALACT)
EU
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 | 0.25 | 0.25 | 0.25 | 0 | 0 | DE |
| 4 | 0 | 0 | 0.25 | 0.25 | 0.25 | 0 | 0 | DE |
| 12 | -0.114 | -31.3186813187 | 0.364 | 0.421 | 0.23 | 6449 | 0.30541847 | DE |
| 26 | -0.229 | -47.8079331942 | 0.479 | 0.89 | 0.22 | 29033 | 0.51172965 | DE |
| 52 | -4.24 | -94.4320712695 | 4.49 | 5.3 | 0.22 | 50211 | 0.89419768 | DE |
| 156 | -5.55 | -95.6896551724 | 5.8 | 11 | 0.22 | 18816 | 1.53192805 | DE |
| 260 | 0.068 | 37.3626373626 | 0.182 | 11 | 0.142 | 58680 | 1.2660528 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738171800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738085400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737999000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737739800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737653400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737567000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737480600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737394200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737135000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737048600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736962200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736875800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736789400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736530200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736443800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736357400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736271000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736184600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735925400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735839000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735666200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735579800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735320600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735061400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734975000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734715800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734629400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734543000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734456600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734370200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734111000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734024600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1733938200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1733851800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1733765400 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.245 | 13801 |
| 1733506200 | 0.255 | -0.016 | -5.90 | 0.275 | 0.275 | 0.23 | 27614 |
| 1733419800 | 0.271 | 0.001 | 0.37 | 0.29 | 0.29 | 0.262 | 4119 |
| 1733333400 | 0.27 | -0.02 | -6.90 | 0.3 | 0.3 | 0.27 | 9806 |
| 1733247000 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 15117 |
| 1733160600 | 0.29 | 0.0040001 | 1.40 | 0.2859999 | 0.3 | 0.281 | 3167 |
| 1732901400 | 0.2859999 | 0.0159999 | 5.93 | 0.26 | 0.2859999 | 0.26 | 10914 |
| 1732815000 | 0.27 | -0.014 | -4.93 | 0.2849999 | 0.3 | 0.27 | 11980 |
| 1732728600 | 0.2839999 | -0.006 | -2.07 | 0.281 | 0.2839999 | 0.25 | 26019 |
| 1732642200 | 0.29 | 0.017 | 6.23 | 0.274 | 0.303 | 0.274 | 24947 |
| 1732555800 | 0.273 | -0.027 | -9.00 | 0.3 | 0.305 | 0.272 | 27005 |
| 1732296600 | 0.3 | -0.028 | -8.54 | 0.329 | 0.329 | 0.3 | 20063 |
| 1732210200 | 0.328 | -0.013 | -3.81 | 0.3449999 | 0.369 | 0.323 | 12742 |
| 1732123800 | 0.341 | -0.008 | -2.29 | 0.3439999 | 0.3449999 | 0.324 | 6119 |
| 1732037400 | 0.349 | 0.009 | 2.65 | 0.34 | 0.35 | 0.315 | 19202 |
| 1731951000 | 0.34 | 0 | 0.00 | 0.34 | 0.364 | 0.34 | 4069 |
| 1731691800 | 0.34 | 0.01 | 3.03 | 0.332 | 0.36 | 0.31 | 32391 |
| 1731605400 | 0.33 | -0.091 | -21.62 | 0.33 | 0.36 | 0.33 | 6997 |
| 1731519000 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1731432600 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1731346200 | 0.421 | 0.081 | 23.82 | 0.374 | 0.421 | 0.343 | 2703 |
| 1731087000 | 0.34 | -0.024 | -6.59 | 0.364 | 0.391 | 0.34 | 69484 |
| 1731000600 | 0.364 | -0.079 | -17.83 | 0.4099999 | 0.439 | 0.364 | 50264 |
| 1730914200 | 0.443 | -0.147 | -24.92 | 0.403 | 0.46 | 0.364 | 168116 |
| 1730827800 | 0.59 | 0.14 | 31.11 | 0.449 | 0.59 | 0.449 | 45333 |
| 1730741400 | 0.45 | 0.057 | 14.50 | 0.43 | 0.458 | 0.4 | 29872 |
| 1730482200 | 0.393 | -0.007 | -1.75 | 0.401 | 0.401 | 0.36 | 49705 |
| 1730395800 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 951 |
