Hot Features
프리미엄
Advicenne (ALDVI)
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 | 0.01 | 0.471698113208 | 2.12 | 2.19 | 1.9 | 21198 | 2.08123982 | DE |
| 4 | 0.25 | 13.2978723404 | 1.88 | 2.25 | 1.87 | 23654 | 2.10977225 | DE |
| 12 | 0.994 | 87.5 | 1.136 | 2.39 | 0.85 | 50859 | 1.79756264 | DE |
| 26 | -0.14 | -6.16740088106 | 2.27 | 2.9 | 0.827 | 45228 | 1.72123958 | DE |
| 52 | 0.26 | 13.9037433155 | 1.87 | 3.08 | 0.827 | 45713 | 1.83852532 | DE |
| 156 | -4.37 | -67.2307692308 | 6.5 | 6.8 | 0.827 | 28363 | 2.7709434 | DE |
| 260 | -4.37 | -67.2307692308 | 6.5 | 6.8 | 0.827 | 28363 | 2.7709434 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2 | -0.05 | -2.20 | 2.0299999 | 2.05 | 1.9 | 31473 |
| 1732555800 | 2.045 | -0.09 | -4.22 | 2.1349999 | 2.1349999 | 2.005 | 16397 |
| 1732296600 | 2.1349999 | 0.02 | 1.18 | 2.115 | 2.15 | 2.065 | 28508 |
| 1732210200 | 2.11 | -0.04 | -1.63 | 2.145 | 2.145 | 2.105 | 7704 |
| 1732123800 | 2.145 | 0.02 | 1.18 | 2.12 | 2.19 | 2.12 | 21909 |
| 1732037400 | 2.12 | 0.01 | 0.47 | 2.12 | 2.12 | 2.09 | 11919 |
| 1731951000 | 2.11 | 0.01 | 0.48 | 2.11 | 2.14 | 2.11 | 9012 |
| 1731691800 | 2.1 | -0.01 | -0.47 | 2.11 | 2.115 | 2.09 | 6857 |
| 1731605400 | 2.11 | -0.02 | -0.71 | 2.08 | 2.115 | 2.08 | 5794 |
| 1731519000 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 0 |
| 1731432600 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 0 |
| 1731346200 | 2.125 | 0.02 | 0.71 | 2.125 | 2.21 | 2.125 | 19379 |
| 1731087000 | 2.11 | 0 | 0.24 | 2.11 | 2.18 | 2.06 | 38694 |
| 1731000600 | 2.105 | 0.08 | 3.69 | 2.0299999 | 2.15 | 1.982 | 31119 |
| 1730914200 | 2.0299999 | -0.13 | -5.80 | 2.1549999 | 2.1549999 | 2.0299999 | 20852 |
| 1730827800 | 2.1549999 | -0.07 | -3.15 | 2.18 | 2.22 | 2.09 | 38191 |
| 1730741400 | 2.225 | 0.23 | 11.25 | 2.055 | 2.25 | 2.045 | 108074 |
| 1730482200 | 2 | 0.1 | 5.26 | 1.902 | 2.0299999 | 1.886 | 20152 |
| 1730395800 | 1.9 | 0.02 | 1.06 | 1.882 | 1.968 | 1.882 | 16380 |
| 1730309400 | 1.88 | 0 | 0.00 | 1.88 | 1.92 | 1.87 | 15177 |
| 1730223000 | 1.88 | 0.03 | 1.40 | 1.854 | 1.922 | 1.854 | 17634 |
| 1730136600 | 1.854 | -0.07 | -3.44 | 1.93 | 1.93 | 1.83 | 10771 |
| 1729873800 | 1.92 | 0.11 | 6.08 | 1.812 | 1.928 | 1.752 | 25161 |
| 1729787400 | 1.81 | -0.05 | -2.69 | 1.86 | 1.86 | 1.8 | 9419 |
| 1729701000 | 1.86 | -0.03 | -1.59 | 1.9 | 1.9 | 1.83 | 11756 |
| 1729614600 | 1.89 | -0.07 | -3.57 | 1.96 | 2.02 | 1.86 | 41366 |
| 1729528200 | 1.96 | 0.06 | 3.38 | 1.874 | 2.04 | 1.81 | 56127 |
| 1729269000 | 1.896 | -0.1 | -5.20 | 2.0299999 | 2.06 | 1.88 | 99355 |
| 1729182600 | 2 | 0.31 | 18.48 | 1.68 | 2.0299999 | 1.66 | 87612 |
| 1729096200 | 1.688 | 0 | 0.00 | 1.688 | 1.688 | 1.688 | 0 |
| 1729009800 | 1.688 | -0.03 | -1.86 | 1.68 | 1.718 | 1.6319999 | 23027 |
| 1728923400 | 1.72 | -0.03 | -1.94 | 1.754 | 1.832 | 1.71 | 34316 |
| 1728664200 | 1.754 | -0.08 | -4.36 | 1.816 | 1.816 | 1.71 | 33129 |
| 1728577800 | 1.834 | 0 | 0.00 | 1.834 | 1.834 | 1.834 | 0 |
| 1728491400 | 1.834 | -0.07 | -3.47 | 1.854 | 1.9 | 1.774 | 58859 |
| 1728405000 | 1.9 | 0 | 0.00 | 1.9 | 2.09 | 1.8 | 148718 |
| 1728318600 | 1.9 | 0.48 | 33.80 | 1.46 | 2.055 | 1.41 | 252784 |
| 1728059400 | 1.42 | -0.28 | -16.47 | 1.704 | 1.73 | 1.41 | 163554 |
| 1727973000 | 1.7 | -0.1 | -5.56 | 1.79 | 1.79 | 1.614 | 78314 |
| 1727886600 | 1.8 | -0.08 | -4.26 | 1.8 | 2.39 | 1.722 | 432192 |
| 1727800200 | 1.88 | 0.95 | 102.15 | 1.42 | 1.888 | 1.28 | 663124 |
| 1727713800 | 0.93 | 0.008 | 0.87 | 0.92 | 0.954 | 0.92 | 4144 |
| 1727454600 | 0.922 | 0.038 | 4.30 | 0.924 | 0.972 | 0.916 | 17145 |
| 1727368200 | 0.884 | -0.046 | -4.95 | 0.92 | 0.92 | 0.85 | 24949 |
| 1727281800 | 0.93 | -0.016 | -1.69 | 0.946 | 0.953 | 0.93 | 3745 |
| 1727195400 | 0.946 | -0.014 | -1.46 | 0.96 | 0.96 | 0.939 | 9233 |
| 1727109000 | 0.96 | -0.01 | -1.03 | 0.976 | 0.979 | 0.95 | 7460 |
| 1726849800 | 0.97 | -0.06 | -5.83 | 0.99 | 1.024 | 0.97 | 24242 |
| 1726763400 | 1.03 | -0.08 | -7.04 | 1.1 | 1.1 | 0.99 | 38982 |
| 1726677000 | 1.108 | 0.07 | 6.54 | 1.042 | 1.118 | 1.01 | 14072 |
| 1726590600 | 1.04 | 0 | 0.00 | 1.048 | 1.12 | 1.028 | 14418 |
| 1726504200 | 1.04 | -0.05 | -4.59 | 1.09 | 1.09 | 1.04 | 13513 |
| 1726245000 | 1.09 | -0.02 | -1.45 | 1.11 | 1.112 | 1.09 | 2055 |
| 1726158600 | 1.106 | -0.02 | -2.12 | 1.1319999 | 1.1319999 | 1.08 | 6044 |
| 1726072200 | 1.1299999 | 0.02 | 2.17 | 1.106 | 1.16 | 1.084 | 6274 |
| 1725985800 | 1.106 | 0.02 | 1.47 | 1.166 | 1.166 | 1.106 | 14287 |
| 1725899400 | 1.09 | 0 | 0.00 | 1.114 | 1.114 | 1.09 | 6508 |
| 1725640200 | 1.09 | -0.04 | -3.71 | 1.12 | 1.12 | 1.064 | 26522 |
| 1725553800 | 1.1319999 | -0.03 | -2.41 | 1.16 | 1.16 | 1.12 | 1916 |
| 1725467400 | 1.16 | -0 | -0.34 | 1.1359999 | 1.16 | 1.1 | 24134 |
| 1725381000 | 1.164 | -0.03 | -2.84 | 1.23 | 1.23 | 1.15 | 36398 |
| 1725294600 | 1.198 | 0.07 | 6.02 | 1.1299999 | 1.24 | 1.066 | 115248 |
| 1725035400 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1439999 | 1.11 | 18341 |
| 1724949000 | 1.11 | 0.05 | 4.52 | 1.062 | 1.152 | 1.054 | 49027 |
| 1724862600 | 1.062 | 0 | 0.19 | 1.06 | 1.066 | 1.03 | 10701 |
| 1724776200 | 1.06 | 0.08 | 8.05 | 0.982 | 1.08 | 0.98 | 46151 |
