Hot Features
프리미엄
Actia Group (ALATI)
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 | -0.55 | -16.5662650602 | 3.32 | 3.32 | 2.71 | 5181 | 2.85143839 | DE |
| 4 | -0.39 | -12.3417721519 | 3.16 | 3.44 | 2.71 | 2508 | 3.05265503 | DE |
| 12 | -0.53 | -16.0606060606 | 3.3 | 3.78 | 2.71 | 6713 | 3.33483882 | DE |
| 26 | -1.38 | -33.2530120482 | 4.15 | 4.29 | 2.71 | 5634 | 3.55193016 | DE |
| 52 | -1.09 | -28.2383419689 | 3.86 | 4.5 | 2.71 | 7088 | 3.70546561 | DE |
| 156 | -1.265 | -31.3506815366 | 4.035 | 5.2 | 2.71 | 6831 | 4.05516785 | DE |
| 260 | -1.265 | -31.3506815366 | 4.035 | 5.2 | 2.71 | 6831 | 4.05516785 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2.75 | -0.5 | -15.38 | 3.23 | 3.23 | 2.74 | 20625 |
| 1732037400 | 3.25 | 0.02 | 0.62 | 3.23 | 3.25 | 3.21 | 2227 |
| 1731951000 | 3.23 | -0.04 | -1.22 | 3.25 | 3.27 | 3.23 | 1110 |
| 1731691800 | 3.27 | 0.02 | 0.62 | 3.27 | 3.27 | 3.25 | 518 |
| 1731605400 | 3.25 | -0.07 | -2.11 | 3.32 | 3.32 | 3.25 | 1424 |
| 1731519000 | 3.32 | 0.02 | 0.61 | 3.3 | 3.34 | 3.3 | 987 |
| 1731432600 | 3.3 | -0.04 | -1.20 | 3.34 | 3.34 | 3.3 | 878 |
| 1731346200 | 3.34 | -0.06 | -1.76 | 3.4 | 3.4 | 3.34 | 720 |
| 1731087000 | 3.4 | 0.01 | 0.29 | 3.39 | 3.41 | 3.39 | 263 |
| 1731000600 | 3.39 | -0.02 | -0.59 | 3.41 | 3.42 | 3.39 | 1311 |
| 1730914200 | 3.41 | 0 | 0.00 | 3.4 | 3.42 | 3.35 | 1076 |
| 1730827800 | 3.41 | 0.11 | 3.33 | 3.33 | 3.44 | 3.27 | 2664 |
| 1730741400 | 3.3 | 0.1 | 3.12 | 3.2599999 | 3.3 | 3.22 | 2777 |
| 1730482200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.19 | 1810 |
| 1730395800 | 3.2 | 0.05 | 1.59 | 3.15 | 3.2 | 3.14 | 1627 |
| 1730309400 | 3.15 | -0.03 | -0.94 | 3.18 | 3.18 | 3.15 | 2290 |
| 1730223000 | 3.18 | -0.07 | -2.15 | 3.16 | 3.25 | 3.16 | 2118 |
| 1730136600 | 3.25 | 0.06 | 1.88 | 3.21 | 3.2799999 | 3.21 | 1180 |
| 1729873800 | 3.19 | -0.06 | -1.85 | 3.22 | 3.2799999 | 3.16 | 2753 |
| 1729787400 | 3.25 | 0.06 | 1.88 | 3.16 | 3.25 | 3.16 | 1811 |
| 1729701000 | 3.19 | -0.01 | -0.31 | 3.2 | 3.2 | 3.17 | 931 |
| 1729614600 | 3.2 | -0.04 | -1.23 | 3.13 | 3.2 | 3.13 | 2085 |
| 1729528200 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1729269000 | 3.24 | 0.09 | 2.86 | 3.15 | 3.27 | 3.15 | 976 |
| 1729182600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.13 | 1227 |
| 1729096200 | 3.15 | -0.03 | -0.94 | 3.14 | 3.15 | 3.1 | 3669 |
| 1729009800 | 3.18 | -0.02 | -0.63 | 3.23 | 3.23 | 3.15 | 3414 |
| 1728923400 | 3.2 | -0.04 | -1.23 | 3.2599999 | 3.27 | 3.2 | 3373 |
| 1728664200 | 3.24 | -0.02 | -0.61 | 3.2599999 | 3.29 | 3.21 | 2612 |
| 1728577800 | 3.2599999 | 0.05 | 1.56 | 3.21 | 3.2599999 | 3.2 | 1432 |
| 1728491400 | 3.21 | -0.11 | -3.31 | 3.32 | 3.32 | 3.21 | 991 |
| 1728405000 | 3.32 | -0.03 | -0.90 | 3.35 | 3.35 | 3.32 | 270 |
| 1728318600 | 3.35 | -0.09 | -2.62 | 3.44 | 3.44 | 3.35 | 301 |
| 1728059400 | 3.44 | -0.01 | -0.29 | 3.44 | 3.44 | 3.2 | 3467 |
| 1727973000 | 3.45 | -0.06 | -1.71 | 3.54 | 3.54 | 3.35 | 1869 |
| 1727886600 | 3.51 | -0.07 | -1.96 | 3.55 | 3.55 | 3.51 | 363 |
| 1727800200 | 3.58 | 0.03 | 0.85 | 3.55 | 3.58 | 3.46 | 1261 |
| 1727713800 | 3.55 | -0.15 | -4.05 | 3.7 | 3.7 | 3.54 | 2095 |
| 1727454600 | 3.7 | 0.01 | 0.27 | 3.57 | 3.7 | 3.55 | 3063 |
| 1727368200 | 3.69 | -0.03 | -0.81 | 3.72 | 3.72 | 3.57 | 1326 |
| 1727281800 | 3.72 | 0.05 | 1.36 | 3.61 | 3.72 | 3.52 | 3891 |
| 1727195400 | 3.67 | 0.15 | 4.26 | 3.7 | 3.78 | 3.62 | 26992 |
| 1727109000 | 3.52 | 0.02 | 0.57 | 3.35 | 3.53 | 3.35 | 3389 |
| 1726849800 | 3.5 | 0.03 | 0.86 | 3.47 | 3.53 | 3.47 | 678 |
| 1726763400 | 3.47 | 0.08 | 2.36 | 3.42 | 3.58 | 3.4 | 3554 |
| 1726677000 | 3.39 | 0.06 | 1.80 | 3.36 | 3.39 | 3.27 | 1421 |
| 1726590600 | 3.33 | 0.05 | 1.52 | 3.27 | 3.34 | 3.2 | 140970 |
| 1726504200 | 3.2799999 | -0.12 | -3.53 | 3.4 | 3.42 | 3.2799999 | 1172 |
| 1726245000 | 3.4 | 0.18 | 5.59 | 3.2 | 3.4 | 3.2 | 3978 |
| 1726158600 | 3.22 | 0.06 | 1.90 | 3.18 | 3.22 | 3.18 | 427 |
| 1726072200 | 3.16 | -0.01 | -0.32 | 3.16 | 3.19 | 3.16 | 2428 |
| 1725985800 | 3.17 | -0.12 | -3.65 | 3.32 | 3.32 | 3.17 | 3299 |
| 1725899400 | 3.29 | -0.03 | -0.90 | 3.29 | 3.32 | 3.29 | 1012 |
| 1725640200 | 3.32 | 0.01 | 0.30 | 3.31 | 3.32 | 3.2 | 548 |
| 1725553800 | 3.31 | -0.07 | -2.07 | 3.4 | 3.44 | 3.16 | 33228 |
| 1725467400 | 3.38 | 0.06 | 1.81 | 3.32 | 3.38 | 3.3 | 75526 |
| 1725381000 | 3.32 | -0.14 | -4.05 | 3.46 | 3.48 | 3.32 | 2372 |
| 1725294600 | 3.46 | -0.1 | -2.81 | 3.7 | 3.7 | 3.44 | 1731 |
| 1725035400 | 3.56 | 0.23 | 6.91 | 3.33 | 3.62 | 3.33 | 4386 |
| 1724949000 | 3.33 | 0.03 | 0.91 | 3.3 | 3.33 | 3.29 | 190 |
| 1724862600 | 3.3 | -0.03 | -0.90 | 3.33 | 3.33 | 3.3 | 99 |
| 1724776200 | 3.33 | -0.03 | -0.89 | 3.39 | 3.39 | 3.33 | 1378 |
| 1724689800 | 3.36 | 0.13 | 4.02 | 3.23 | 3.39 | 3.23 | 1627 |
| 1724430600 | 3.23 | 0.01 | 0.31 | 3.25 | 3.25 | 3.21 | 631 |
| 1724344200 | 3.22 | -0.01 | -0.31 | 3.23 | 3.35 | 3.21 | 2102 |
| 1724257800 | 3.23 | 0.05 | 1.57 | 3.19 | 3.23 | 3.19 | 543 |
