Hot Features
프리미엄
Global Bioenergies (ALGBE)
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 | -0.092 | -6.28415300546 | 1.464 | 1.49 | 1.34 | 15128 | 1.44456592 | DE |
| 4 | 0.16 | 13.201320132 | 1.212 | 1.49 | 1.13 | 32893 | 1.33158867 | DE |
| 12 | 0.601 | 77.9507133593 | 0.771 | 1.57 | 0.771 | 37131 | 1.20600624 | DE |
| 26 | -0.378 | -21.6 | 1.75 | 1.754 | 0.432 | 50844 | 1.06298902 | DE |
| 52 | -0.554 | -28.764278297 | 1.926 | 2.13 | 0.432 | 34505 | 1.26512725 | DE |
| 156 | -3.128 | -69.5111111111 | 4.5 | 5.48 | 0.432 | 33189 | 2.52332728 | DE |
| 260 | -1.328 | -49.1851851852 | 2.7 | 9.94 | 0.432 | 49768 | 4.52418214 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1.372 | 0 | 0.29 | 1.37 | 1.3759999 | 1.364 | 8037 |
| 1740677400 | 1.368 | -0.08 | -5.66 | 1.45 | 1.45 | 1.34 | 17810 |
| 1740591000 | 1.45 | -0.01 | -0.96 | 1.464 | 1.464 | 1.426 | 10825 |
| 1740504600 | 1.464 | -0 | -0.27 | 1.468 | 1.474 | 1.44 | 8376 |
| 1740418200 | 1.468 | -0.01 | -0.94 | 1.478 | 1.49 | 1.448 | 21712 |
| 1740159000 | 1.482 | 0.02 | 1.51 | 1.464 | 1.482 | 1.45 | 16916 |
| 1740072600 | 1.46 | 0.11 | 8.15 | 1.352 | 1.49 | 1.334 | 49050 |
| 1739986200 | 1.35 | -0.13 | -8.78 | 1.48 | 1.48 | 1.334 | 41449 |
| 1739899800 | 1.48 | 0.04 | 2.92 | 1.466 | 1.482 | 1.442 | 23429 |
| 1739813400 | 1.438 | 0.01 | 0.70 | 1.428 | 1.44 | 1.4 | 16369 |
| 1739554200 | 1.428 | 0.01 | 0.42 | 1.45 | 1.45 | 1.4 | 29806 |
| 1739467800 | 1.422 | 0.1 | 7.73 | 1.3899999 | 1.48 | 1.3899999 | 68914 |
| 1739381400 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1739295000 | 1.32 | 0.09 | 7.32 | 1.24 | 1.32 | 1.23 | 18185 |
| 1739208600 | 1.23 | 0.02 | 1.65 | 1.24 | 1.24 | 1.212 | 26479 |
| 1738949400 | 1.21 | -0.01 | -0.82 | 1.2 | 1.22 | 1.2 | 22528 |
| 1738863000 | 1.22 | 0.02 | 1.67 | 1.2 | 1.24 | 1.2 | 14944 |
| 1738776600 | 1.2 | -0.07 | -5.81 | 1.28 | 1.28 | 1.18 | 48666 |
| 1738690200 | 1.274 | 0.14 | 11.95 | 1.45 | 1.47 | 1.2 | 145386 |
| 1738603800 | 1.1379999 | -0.02 | -1.90 | 1.158 | 1.158 | 1.1299999 | 12491 |
| 1738344600 | 1.16 | -0.05 | -4.13 | 1.212 | 1.226 | 1.15 | 31636 |
| 1738258200 | 1.21 | 0.08 | 6.89 | 1.1339999 | 1.29 | 1.1319999 | 110652 |
| 1738171800 | 1.1319999 | 0.09 | 9.06 | 1.038 | 1.1399999 | 1.024 | 28869 |
| 1738085400 | 1.038 | 0.03 | 3.18 | 1.006 | 1.04 | 1.006 | 25194 |
| 1737999000 | 1.006 | -0.01 | -1.37 | 1.014 | 1.056 | 1 | 40384 |
| 1737739800 | 1.02 | -0.03 | -2.86 | 1.01 | 1.08 | 1.01 | 21336 |
| 1737653400 | 1.05 | 0 | 0.19 | 1.06 | 1.08 | 1.002 | 19863 |
| 1737567000 | 1.048 | -0.11 | -9.66 | 0.996 | 1.08 | 0.993 | 42286 |
| 1737480600 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1737394200 | 1.16 | -0.04 | -3.33 | 1.19 | 1.204 | 1.116 | 28443 |
| 1737135000 | 1.2 | -0.02 | -1.96 | 1.224 | 1.224 | 1.178 | 30815 |
| 1737048600 | 1.224 | -0.03 | -2.08 | 1.25 | 1.25 | 1.2 | 20420 |
| 1736962200 | 1.25 | -0.08 | -6.30 | 1.312 | 1.314 | 1.202 | 56394 |
| 1736875800 | 1.334 | -0.11 | -7.36 | 1.52 | 1.52 | 1.312 | 48213 |
| 1736789400 | 1.44 | 0.03 | 2.13 | 1.3899999 | 1.554 | 1.3799999 | 116656 |
| 1736530200 | 1.41 | 0.18 | 14.63 | 1.3 | 1.57 | 1.3 | 257440 |
| 1736443800 | 1.23 | 0.24 | 23.74 | 1 | 1.32 | 1 | 120634 |
| 1736357400 | 0.994 | -0.016 | -1.58 | 1.012 | 1.014 | 0.95 | 17604 |
| 1736271000 | 1.01 | -0.02 | -1.94 | 1.03 | 1.04 | 0.981 | 33004 |
| 1736184600 | 1.03 | 0.15 | 16.52 | 0.882 | 1.06 | 0.882 | 87839 |
| 1735925400 | 0.884 | -0.015 | -1.67 | 0.9 | 0.9 | 0.88 | 9103 |
| 1735839000 | 0.899 | 0.039 | 4.53 | 0.865 | 0.9 | 0.865 | 19304 |
| 1735666200 | 0.86 | -0.002 | -0.23 | 0.863 | 0.864 | 0.856 | 1588 |
| 1735579800 | 0.862 | 0.019 | 2.25 | 0.844 | 0.864 | 0.84 | 14528 |
| 1735320600 | 0.843 | -0.002 | -0.24 | 0.844 | 0.85 | 0.84 | 17031 |
| 1735061400 | 0.845 | 0.01 | 1.20 | 0.836 | 0.864 | 0.836 | 8654 |
| 1734975000 | 0.835 | 0.005 | 0.60 | 0.833 | 0.836 | 0.8169999 | 8762 |
| 1734715800 | 0.83 | -0.003 | -0.36 | 0.826 | 0.834 | 0.8199999 | 8673 |
| 1734629400 | 0.833 | 0 | 0.00 | 0.831 | 0.833 | 0.79 | 14145 |
| 1734543000 | 0.833 | 0.002 | 0.24 | 0.83 | 0.849 | 0.8139999 | 22282 |
| 1734456600 | 0.831 | -0.019 | -2.24 | 0.85 | 0.858 | 0.823 | 16893 |
| 1734370200 | 0.85 | 0.0370001 | 4.55 | 0.8139999 | 0.854 | 0.786 | 30882 |
| 1734111000 | 0.8129999 | -0.005 | -0.61 | 0.8179999 | 0.8179999 | 0.787 | 31728 |
| 1734024600 | 0.8179999 | 0.0119999 | 1.49 | 0.806 | 0.8179999 | 0.786 | 27116 |
| 1733938200 | 0.806 | -0.044 | -5.18 | 0.801 | 0.8199999 | 0.79 | 20256 |
| 1733851800 | 0.85 | 0.014 | 1.67 | 0.85 | 0.864 | 0.837 | 12274 |
| 1733765400 | 0.836 | 0.038 | 4.76 | 0.797 | 0.836 | 0.797 | 22943 |
| 1733506200 | 0.798 | 0.002 | 0.25 | 0.771 | 0.802 | 0.771 | 25030 |
| 1733419800 | 0.796 | -0.024 | -2.93 | 0.8199999 | 0.8199999 | 0.785 | 18607 |
| 1733333400 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.782 | 15115 |
| 1733247000 | 0.83 | -0.028 | -3.26 | 0.858 | 0.858 | 0.78 | 22753 |
| 1733160600 | 0.858 | -0.007 | -0.81 | 0.825 | 0.86 | 0.8 | 20483 |
