Hot Features
프리미엄
Audacia SA (ALAUD)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2.03045685279 | 3.94 | 3.98 | 3.84 | 201 | 3.85888557 | DE |
| 4 | 0.32 | 9.0395480226 | 3.54 | 3.98 | 3.44 | 548 | 3.76090246 | DE |
| 12 | 0.16 | 4.32432432432 | 3.7 | 3.98 | 3.18 | 2218 | 3.36557151 | DE |
| 26 | -0.06 | -1.5306122449 | 3.92 | 4 | 3.18 | 1252 | 3.41608805 | DE |
| 52 | -0.34 | -8.09523809524 | 4.2 | 4.46 | 3.18 | 980 | 3.59043238 | DE |
| 156 | -2.1 | -35.2348993289 | 5.96 | 6.78 | 3.18 | 697 | 4.65616292 | DE |
| 260 | -2.9 | -42.899408284 | 6.76 | 7.3 | 3.18 | 860 | 5.09279752 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3.86 | 0.02 | 0.52 | 3.84 | 3.86 | 3.84 | 231 |
| 1738258200 | 3.84 | 0 | 0.00 | 3.84 | 3.86 | 3.84 | 264 |
| 1738171800 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 11 |
| 1738085400 | 3.84 | -0.04 | -1.03 | 3.88 | 3.88 | 3.84 | 140 |
| 1737999000 | 3.88 | -0.04 | -1.02 | 3.94 | 3.98 | 3.88 | 359 |
| 1737739800 | 3.92 | 0.16 | 4.26 | 3.88 | 3.98 | 3.88 | 348 |
| 1737653400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737567000 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737480600 | 3.76 | -0.18 | -4.57 | 3.94 | 3.94 | 3.76 | 492 |
| 1737394200 | 3.94 | 0 | 0.00 | 3.98 | 3.98 | 3.84 | 1354 |
| 1737135000 | 3.94 | 0.2 | 5.35 | 3.78 | 3.94 | 3.78 | 1381 |
| 1737048600 | 3.74 | 0.14 | 3.89 | 3.6 | 3.74 | 3.52 | 869 |
| 1736962200 | 3.6 | 0.04 | 1.12 | 3.62 | 3.7 | 3.6 | 307 |
| 1736875800 | 3.56 | -0.1 | -2.73 | 3.66 | 3.66 | 3.56 | 51 |
| 1736789400 | 3.66 | 0.14 | 3.98 | 3.6 | 3.66 | 3.6 | 511 |
| 1736530200 | 3.52 | -0.02 | -0.56 | 3.58 | 3.6 | 3.52 | 499 |
| 1736443800 | 3.54 | 0.08 | 2.31 | 3.46 | 3.54 | 3.46 | 194 |
| 1736357400 | 3.46 | -0.04 | -1.14 | 3.5 | 3.54 | 3.44 | 1326 |
| 1736271000 | 3.5 | -0.08 | -2.23 | 3.58 | 3.58 | 3.5 | 191 |
| 1736184600 | 3.58 | 0.14 | 4.07 | 3.54 | 3.58 | 3.5 | 715 |
| 1735925400 | 3.44 | 0.08 | 2.38 | 3.36 | 3.44 | 3.36 | 25 |
| 1735839000 | 3.36 | 0.08 | 2.44 | 3.3 | 3.46 | 3.3 | 304 |
| 1735666200 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2599999 | 790 |
| 1735579800 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 601 |
| 1735320600 | 3.2799999 | -0.1 | -2.96 | 3.38 | 3.38 | 3.2799999 | 48435 |
| 1735061400 | 3.38 | -0.04 | -1.17 | 3.38 | 3.4 | 3.38 | 31151 |
| 1734975000 | 3.42 | 0.2 | 6.21 | 3.2599999 | 3.42 | 3.2599999 | 141 |
| 1734715800 | 3.22 | -0.08 | -2.42 | 3.36 | 3.46 | 3.22 | 1446 |
| 1734629400 | 3.3 | -0.06 | -1.79 | 3.36 | 3.46 | 3.3 | 12641 |
| 1734543000 | 3.36 | 0.1 | 3.07 | 3.2599999 | 3.36 | 3.2599999 | 269 |
| 1734456600 | 3.2599999 | -0.38 | -10.44 | 3.64 | 3.64 | 3.18 | 7920 |
| 1734370200 | 3.64 | -0.02 | -0.55 | 3.66 | 3.66 | 3.6 | 242 |
| 1734111000 | 3.66 | 0.02 | 0.55 | 3.66 | 3.66 | 3.64 | 71 |
| 1734024600 | 3.64 | -0.02 | -0.55 | 3.66 | 3.66 | 3.64 | 43 |
| 1733938200 | 3.66 | 0.04 | 1.10 | 3.66 | 3.7 | 3.6 | 659 |
| 1733851800 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1733765400 | 3.62 | 0.02 | 0.56 | 3.6 | 3.62 | 3.6 | 809 |
| 1733506200 | 3.6 | -0.02 | -0.55 | 3.62 | 3.66 | 3.6 | 171 |
| 1733419800 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 86 |
| 1733333400 | 3.62 | 0.02 | 0.56 | 3.6 | 3.62 | 3.6 | 101 |
| 1733247000 | 3.6 | -0.06 | -1.64 | 3.66 | 3.66 | 3.6 | 116 |
| 1733160600 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 54 |
| 1732901400 | 3.66 | 0.04 | 1.10 | 3.62 | 3.66 | 3.6 | 755 |
| 1732815000 | 3.62 | -0.02 | -0.55 | 3.6 | 3.62 | 3.6 | 470 |
| 1732728600 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732642200 | 3.64 | -0.02 | -0.55 | 3.64 | 3.64 | 3.64 | 100 |
| 1732555800 | 3.66 | 0.02 | 0.55 | 3.64 | 3.66 | 3.64 | 90 |
| 1732296600 | 3.64 | 0.04 | 1.11 | 3.6 | 3.66 | 3.6 | 580 |
| 1732210200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 1 |
| 1732123800 | 3.6 | -0.06 | -1.64 | 3.66 | 3.66 | 3.6 | 336 |
| 1732037400 | 3.66 | 0 | 0.00 | 3.64 | 3.66 | 3.64 | 46 |
| 1731951000 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.64 | 22 |
| 1731691800 | 3.66 | 0.04 | 1.10 | 3.62 | 3.66 | 3.62 | 182 |
| 1731605400 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.6 | 39 |
| 1731519000 | 3.62 | -0.02 | -0.55 | 3.64 | 3.76 | 3.62 | 1271 |
| 1731432600 | 3.64 | -0.1 | -2.67 | 3.74 | 3.74 | 3.64 | 167 |
| 1731346200 | 3.74 | 0.04 | 1.08 | 3.7 | 3.74 | 3.64 | 401 |
| 1731087000 | 3.7 | 0 | 0.00 | 3.68 | 3.7 | 3.68 | 259 |
| 1731000600 | 3.7 | -0.04 | -1.07 | 3.74 | 3.78 | 3.6 | 1259 |
| 1730914200 | 3.74 | -0.06 | -1.58 | 3.68 | 3.74 | 3.64 | 579 |
| 1730827800 | 3.8 | 0.2 | 5.56 | 3.78 | 3.98 | 3.78 | 1523 |
| 1730741400 | 3.6 | 0.02 | 0.56 | 3.66 | 4 | 3.6 | 3389 |
| 1730482200 | 3.58 | 0.08 | 2.29 | 3.5 | 3.58 | 3.4 | 606 |
