Hot Features
프리미엄
Cellectis Nom Eo 05 (ALCLS)
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 | -0.246 | -15.8097686375 | 1.556 | 1.556 | 1.292 | 75210 | 1.4470661 | DE |
| 4 | -0.21 | -13.8157894737 | 1.52 | 1.658 | 1.292 | 76183 | 1.51033364 | DE |
| 12 | -0.47 | -26.404494382 | 1.78 | 2.08 | 1.292 | 73530 | 1.61520215 | DE |
| 26 | -0.8 | -37.9146919431 | 2.11 | 2.135 | 1.292 | 53297 | 1.71186391 | DE |
| 52 | -1.006 | -43.4369602763 | 2.316 | 3.025 | 1.292 | 67514 | 2.05899551 | DE |
| 156 | -2.65 | -66.9191919192 | 3.96 | 4.624 | 0.888 | 153670 | 2.66548646 | DE |
| 260 | -12.01 | -90.1651651652 | 13.32 | 28.15 | 0.888 | 141330 | 6.34601484 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1.31 | -0.07 | -5.35 | 1.362 | 1.366 | 1.292 | 165427 |
| 1740677400 | 1.3839999 | -0.05 | -3.62 | 1.426 | 1.452 | 1.362 | 110488 |
| 1740591000 | 1.436 | -0.01 | -0.97 | 1.436 | 1.448 | 1.418 | 50701 |
| 1740504600 | 1.45 | -0.05 | -3.46 | 1.504 | 1.506 | 1.434 | 82191 |
| 1740418200 | 1.502 | 0 | 0.00 | 1.51 | 1.528 | 1.494 | 60616 |
| 1740159000 | 1.502 | -0.01 | -0.53 | 1.556 | 1.556 | 1.492 | 72052 |
| 1740072600 | 1.51 | -0.02 | -1.31 | 1.542 | 1.542 | 1.496 | 69106 |
| 1739986200 | 1.53 | -0.01 | -0.52 | 1.538 | 1.554 | 1.498 | 57928 |
| 1739899800 | 1.538 | 0.01 | 0.92 | 1.52 | 1.558 | 1.498 | 239556 |
| 1739813400 | 1.524 | -0.02 | -1.04 | 1.598 | 1.598 | 1.524 | 69429 |
| 1739554200 | 1.54 | 0.03 | 1.85 | 1.506 | 1.658 | 1.506 | 304114 |
| 1739467800 | 1.512 | -0 | -0.13 | 1.506 | 1.534 | 1.506 | 34742 |
| 1739381400 | 1.514 | 0 | 0.00 | 1.514 | 1.514 | 1.514 | 0 |
| 1739295000 | 1.514 | 0 | 0.26 | 1.512 | 1.56 | 1.498 | 54351 |
| 1739208600 | 1.51 | -0.04 | -2.33 | 1.54 | 1.548 | 1.51 | 51043 |
| 1738949400 | 1.546 | -0.02 | -1.40 | 1.56 | 1.588 | 1.538 | 41632 |
| 1738863000 | 1.568 | 0.02 | 1.42 | 1.56 | 1.6 | 1.556 | 59176 |
| 1738776600 | 1.546 | 0.04 | 2.52 | 1.53 | 1.56 | 1.53 | 25247 |
| 1738690200 | 1.508 | 0.01 | 0.53 | 1.528 | 1.53 | 1.502 | 22465 |
| 1738603800 | 1.5 | -0.04 | -2.60 | 1.598 | 1.598 | 1.48 | 47512 |
| 1738344600 | 1.54 | 0.02 | 1.45 | 1.52 | 1.55 | 1.52 | 20209 |
| 1738258200 | 1.518 | 0 | 0.26 | 1.538 | 1.538 | 1.516 | 13828 |
| 1738171800 | 1.514 | 0.01 | 0.53 | 1.51 | 1.542 | 1.51 | 18435 |
| 1738085400 | 1.506 | -0.03 | -1.83 | 1.506 | 1.548 | 1.502 | 53251 |
| 1737999000 | 1.534 | -0.03 | -1.92 | 1.564 | 1.596 | 1.526 | 28926 |
| 1737739800 | 1.564 | 0.02 | 1.56 | 1.56 | 1.598 | 1.536 | 43874 |
| 1737653400 | 1.54 | 0.03 | 2.26 | 1.538 | 1.62 | 1.522 | 110883 |
| 1737567000 | 1.506 | -0.01 | -0.53 | 1.528 | 1.546 | 1.506 | 41334 |
| 1737480600 | 1.514 | 0 | 0.00 | 1.514 | 1.514 | 1.514 | 0 |
| 1737394200 | 1.514 | -0.03 | -1.69 | 1.54 | 1.554 | 1.504 | 37390 |
| 1737135000 | 1.54 | -0.05 | -3.39 | 1.584 | 1.608 | 1.528 | 76265 |
| 1737048600 | 1.594 | -0.06 | -3.39 | 1.62 | 1.706 | 1.59 | 61920 |
| 1736962200 | 1.65 | -0.04 | -2.37 | 1.75 | 1.75 | 1.6419999 | 34537 |
| 1736875800 | 1.69 | -0.05 | -2.87 | 1.72 | 1.736 | 1.682 | 56315 |
| 1736789400 | 1.74 | -0.04 | -2.36 | 1.818 | 1.818 | 1.72 | 35596 |
| 1736530200 | 1.782 | 0.01 | 0.56 | 1.764 | 1.828 | 1.752 | 50124 |
| 1736443800 | 1.772 | -0.05 | -2.64 | 1.82 | 1.82 | 1.75 | 51612 |
| 1736357400 | 1.82 | -0.18 | -9.00 | 2.02 | 2.02 | 1.808 | 82603 |
| 1736271000 | 2 | 0.09 | 4.71 | 1.95 | 2.08 | 1.95 | 257611 |
| 1736184600 | 1.91 | 0.26 | 15.48 | 1.67 | 1.91 | 1.612 | 159442 |
| 1735925400 | 1.654 | -0.07 | -3.84 | 1.728 | 1.728 | 1.652 | 44835 |
| 1735839000 | 1.72 | 0.09 | 5.52 | 1.66 | 1.724 | 1.6299999 | 116790 |
| 1735666200 | 1.6299999 | 0.05 | 3.16 | 1.658 | 1.718 | 1.61 | 330892 |
| 1735579800 | 1.58 | 0.12 | 8.22 | 1.46 | 1.6 | 1.448 | 86358 |
| 1735320600 | 1.46 | -0.02 | -1.35 | 1.48 | 1.498 | 1.442 | 77868 |
| 1735061400 | 1.48 | -0.02 | -1.33 | 1.48 | 1.5 | 1.47 | 29287 |
| 1734975000 | 1.5 | 0.01 | 0.54 | 1.518 | 1.518 | 1.48 | 39062 |
| 1734715800 | 1.492 | -0.01 | -0.40 | 1.518 | 1.518 | 1.462 | 40617 |
| 1734629400 | 1.498 | -0.06 | -3.73 | 1.532 | 1.564 | 1.414 | 86308 |
| 1734543000 | 1.556 | -0.03 | -2.14 | 1.536 | 1.598 | 1.534 | 50245 |
| 1734456600 | 1.59 | -0.01 | -0.50 | 1.58 | 1.62 | 1.534 | 75761 |
| 1734370200 | 1.598 | -0.07 | -4.20 | 1.668 | 1.736 | 1.55 | 122981 |
| 1734111000 | 1.668 | -0.11 | -5.98 | 1.774 | 1.774 | 1.652 | 72635 |
| 1734024600 | 1.774 | -0.07 | -3.69 | 1.87 | 1.87 | 1.762 | 46777 |
| 1733938200 | 1.842 | -0.02 | -0.97 | 1.858 | 1.89 | 1.83 | 15669 |
| 1733851800 | 1.86 | 0.02 | 1.09 | 1.85 | 1.9 | 1.826 | 47792 |
| 1733765400 | 1.84 | 0.03 | 1.43 | 1.84 | 1.872 | 1.82 | 35942 |
| 1733506200 | 1.814 | 0.04 | 2.02 | 1.78 | 1.836 | 1.78 | 36774 |
| 1733419800 | 1.778 | -0.02 | -0.89 | 1.784 | 1.796 | 1.75 | 31492 |
| 1733333400 | 1.794 | -0.01 | -0.33 | 1.836 | 1.836 | 1.788 | 17173 |
| 1733247000 | 1.8 | -0.07 | -3.64 | 1.842 | 1.872 | 1.79 | 50318 |
| 1733160600 | 1.868 | -0.06 | -3.21 | 1.89 | 1.92 | 1.866 | 16255 |
