Hot Features
프리미엄
Grolleau SA (ALGRO)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.0989010989 | 3.64 | 3.8 | 3.5 | 982 | 3.65925647 | DE |
| 4 | -0.11 | -2.96495956873 | 3.71 | 3.97 | 3.5 | 876 | 3.67813699 | DE |
| 12 | -0.4 | -10 | 4 | 4.09 | 3.5 | 501 | 3.75493759 | DE |
| 26 | -1.5 | -29.4117647059 | 5.1 | 5.2 | 3.5 | 492 | 4.01425296 | DE |
| 52 | -1.31 | -26.6802443992 | 4.91 | 6.98 | 3.5 | 482 | 5.01792099 | DE |
| 156 | -4.12 | -53.3678756477 | 7.72 | 9.9 | 3.5 | 726 | 6.62022179 | DE |
| 260 | -6.65 | -64.8780487805 | 10.25 | 10.9 | 3.5 | 913 | 7.36460759 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3.6 | -0.1 | -2.70 | 3.5 | 3.6 | 3.5 | 1181 |
| 1741282200 | 3.7 | 0.16 | 4.52 | 3.53 | 3.8 | 3.53 | 366 |
| 1741195800 | 3.54 | -0.11 | -3.01 | 3.66 | 3.79 | 3.54 | 1276 |
| 1741109400 | 3.65 | 0.05 | 1.39 | 3.65 | 3.65 | 3.65 | 989 |
| 1741023000 | 3.6 | -0.2 | -5.26 | 3.53 | 3.6 | 3.53 | 871 |
| 1740763800 | 3.8 | 0.16 | 4.40 | 3.64 | 3.8 | 3.64 | 1407 |
| 1740677400 | 3.64 | -0.1 | -2.67 | 3.64 | 3.64 | 3.62 | 353 |
| 1740591000 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.63 | 326 |
| 1740504600 | 3.74 | 0.2 | 5.65 | 3.53 | 3.74 | 3.53 | 4301 |
| 1740418200 | 3.54 | -0.05 | -1.39 | 3.53 | 3.54 | 3.53 | 129 |
| 1740159000 | 3.59 | -0.01 | -0.28 | 3.59 | 3.6 | 3.59 | 554 |
| 1740072600 | 3.6 | -0.01 | -0.28 | 3.61 | 3.61 | 3.6 | 648 |
| 1739986200 | 3.61 | 0 | 0.00 | 3.61 | 3.7 | 3.61 | 351 |
| 1739899800 | 3.61 | -0.09 | -2.43 | 3.59 | 3.61 | 3.59 | 289 |
| 1739813400 | 3.7 | 0.12 | 3.35 | 3.5 | 3.7 | 3.5 | 719 |
| 1739554200 | 3.58 | -0.21 | -5.54 | 3.79 | 3.79 | 3.55 | 2187 |
| 1739467800 | 3.79 | 0.05 | 1.34 | 3.72 | 3.79 | 3.71 | 372 |
| 1739381400 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1739295000 | 3.74 | -0.06 | -1.58 | 3.81 | 3.81 | 3.74 | 1142 |
| 1739208600 | 3.8 | 0.08 | 2.15 | 3.71 | 3.97 | 3.71 | 101 |
| 1738949400 | 3.72 | 0.01 | 0.27 | 3.71 | 3.97 | 3.71 | 394 |
| 1738863000 | 3.71 | 0 | 0.00 | 3.89 | 3.9 | 3.71 | 546 |
| 1738776600 | 3.71 | -0.16 | -4.13 | 3.88 | 3.89 | 3.71 | 231 |
| 1738690200 | 3.87 | 0.19 | 5.16 | 3.68 | 3.88 | 3.68 | 806 |
| 1738603800 | 3.68 | -0.03 | -0.81 | 3.69 | 3.69 | 3.68 | 110 |
| 1738344600 | 3.71 | 0.02 | 0.54 | 3.71 | 3.71 | 3.7 | 145 |
| 1738258200 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 3 |
| 1738171800 | 3.69 | -0.19 | -4.90 | 3.67 | 3.69 | 3.67 | 15 |
| 1738085400 | 3.88 | 0.21 | 5.72 | 3.7 | 3.88 | 3.67 | 359 |
| 1737999000 | 3.67 | -0.2 | -5.17 | 3.89 | 3.89 | 3.67 | 129 |
| 1737739800 | 3.87 | -0.01 | -0.26 | 3.88 | 3.88 | 3.67 | 529 |
| 1737653400 | 3.88 | 0.22 | 6.01 | 3.66 | 3.88 | 3.66 | 108 |
| 1737567000 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 22 |
| 1737480600 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1737394200 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 223 |
| 1737135000 | 3.66 | -0.04 | -1.08 | 3.89 | 3.89 | 3.65 | 733 |
| 1737048600 | 3.7 | -0.02 | -0.54 | 3.75 | 3.75 | 3.7 | 191 |
| 1736962200 | 3.72 | -0.17 | -4.37 | 3.88 | 3.88 | 3.72 | 384 |
| 1736875800 | 3.89 | -0.01 | -0.26 | 3.68 | 3.89 | 3.67 | 574 |
| 1736789400 | 3.9 | 0 | 0.00 | 3.8 | 3.9 | 3.72 | 202 |
| 1736530200 | 3.9 | 0.1 | 2.63 | 3.8 | 3.9 | 3.8 | 240 |
| 1736443800 | 3.8 | -0.18 | -4.52 | 3.98 | 3.98 | 3.8 | 67 |
| 1736357400 | 3.98 | 0 | 0.00 | 3.9 | 3.98 | 3.9 | 180 |
| 1736271000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1736184600 | 3.98 | 0.18 | 4.74 | 3.8 | 3.98 | 3.8 | 139 |
| 1735925400 | 3.8 | -0.29 | -7.09 | 3.69 | 3.9 | 3.69 | 451 |
| 1735839000 | 4.09 | 0.04 | 0.99 | 3.91 | 4.09 | 3.91 | 77 |
| 1735666200 | 4.05 | 0.05 | 1.25 | 3.86 | 4.05 | 3.86 | 128 |
| 1735579800 | 4 | 0 | 0.00 | 3.85 | 4 | 3.85 | 347 |
| 1735320600 | 4 | -0.07 | -1.72 | 3.85 | 4 | 3.85 | 159 |
| 1735061400 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1734975000 | 4.07 | -0.01 | -0.25 | 3.85 | 4.07 | 3.85 | 166 |
| 1734715800 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 3.86 | 271 |
| 1734629400 | 4.08 | 0.08 | 2.00 | 3.86 | 4.08 | 3.86 | 440 |
| 1734543000 | 4 | -0.09 | -2.20 | 3.9 | 4.08 | 3.9 | 777 |
| 1734456600 | 4.09 | 0.01 | 0.25 | 4 | 4.09 | 3.85 | 658 |
| 1734370200 | 4.08 | 0.05 | 1.24 | 4 | 4.08 | 4 | 497 |
| 1734111000 | 4.03 | -0.01 | -0.25 | 4 | 4.03 | 3.85 | 184 |
| 1734024600 | 4.04 | -0.05 | -1.22 | 3.85 | 4.04 | 3.85 | 491 |
| 1733938200 | 4.09 | 0.01 | 0.25 | 4.08 | 4.09 | 3.86 | 311 |
| 1733851800 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1733765400 | 4.08 | -0.01 | -0.24 | 4 | 4.08 | 3.85 | 609 |
