Hot Features
프리미엄
Cogelec SA (ALLEC)
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 | 1.6 | 10.3896103896 | 15.4 | 17.1 | 15.4 | 2066 | 16.18847904 | DE |
| 4 | 1.6 | 10.3896103896 | 15.4 | 17.1 | 15.1 | 1726 | 15.80819449 | DE |
| 12 | 2.2 | 14.8648648649 | 14.8 | 17.1 | 14.7 | 2806 | 15.73927394 | DE |
| 26 | 5.7 | 50.4424778761 | 11.3 | 17.1 | 10.5 | 3142 | 14.24395041 | DE |
| 52 | 9 | 112.5 | 8 | 17.1 | 7.85 | 2970 | 11.69618623 | DE |
| 156 | 9.68 | 132.240437158 | 7.32 | 17.1 | 6.08 | 2094 | 9.3035201 | DE |
| 260 | 9.96 | 141.477272727 | 7.04 | 17.1 | 6.08 | 2414 | 8.9732867 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 17 | 0.5 | 3.03 | 16.5 | 17.1 | 16.5 | 1995 |
| 1737048600 | 16.5 | 1 | 6.45 | 15.9 | 16.5 | 15.6 | 4297 |
| 1736962200 | 15.5 | 0.1 | 0.65 | 15.4 | 15.9 | 15.4 | 2255 |
| 1736875800 | 15.4 | 0 | 0.00 | 15.4 | 15.7 | 15.4 | 352 |
| 1736789400 | 15.4 | -0.1 | -0.65 | 15.4 | 15.7 | 15.4 | 1430 |
| 1736530200 | 15.5 | 0 | 0.00 | 15.6 | 15.6 | 15.5 | 511 |
| 1736443800 | 15.5 | -0.1 | -0.64 | 15.6 | 15.7 | 15.5 | 9841 |
| 1736357400 | 15.6 | 0 | 0.00 | 15.7 | 15.7 | 15.6 | 60 |
| 1736271000 | 15.6 | 0.2 | 1.30 | 15.5 | 15.7 | 15.4 | 530 |
| 1736184600 | 15.4 | -0.1 | -0.65 | 15.5 | 15.8 | 15.4 | 857 |
| 1735925400 | 15.5 | -0.2 | -1.27 | 15.7 | 15.7 | 15.5 | 18 |
| 1735839000 | 15.7 | 0 | 0.00 | 15.9 | 15.9 | 15.5 | 159 |
| 1735666200 | 15.7 | -0.2 | -1.26 | 15.8 | 15.8 | 15.4 | 456 |
| 1735579800 | 15.9 | 0 | 0.00 | 15.5 | 15.9 | 15.4 | 2507 |
| 1735320600 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.7 | 924 |
| 1735061400 | 15.9 | 0.4 | 2.58 | 15.6 | 15.9 | 15.6 | 1163 |
| 1734975000 | 15.5 | 0.4 | 2.65 | 15.4 | 15.5 | 15.1 | 1994 |
| 1734715800 | 15.1 | -0.4 | -2.58 | 15.5 | 15.5 | 15.1 | 2038 |
| 1734629400 | 15.5 | 0.4 | 2.65 | 15.1 | 15.5 | 15.1 | 3569 |
| 1734543000 | 15.1 | -0.4 | -2.58 | 15.1 | 15.3 | 15.1 | 1403 |
| 1734456600 | 15.5 | -0.4 | -2.52 | 15.9 | 15.9 | 14.9 | 3494 |
| 1734370200 | 15.9 | 0.4 | 2.58 | 15.5 | 15.9 | 15.5 | 942 |
| 1734111000 | 15.5 | -0.2 | -1.27 | 15.9 | 15.9 | 15.5 | 1262 |
| 1734024600 | 15.7 | -0.2 | -1.26 | 15.5 | 15.9 | 15.5 | 3061 |
| 1733938200 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.7 | 1960 |
| 1733851800 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1733765400 | 15.9 | -0.1 | -0.63 | 16 | 16 | 15.9 | 3048 |
| 1733506200 | 16 | 0.1 | 0.63 | 16 | 16.1 | 16 | 3521 |
| 1733419800 | 15.9 | -0.2 | -1.24 | 16.1 | 16.1 | 15.8 | 419 |
| 1733333400 | 16.1 | 0 | 0.00 | 15.8 | 16.1 | 15.8 | 3021 |
| 1733247000 | 16.1 | 0.2 | 1.26 | 15.9 | 16.1 | 15.9 | 11688 |
| 1733160600 | 15.9 | 0.2 | 1.27 | 15.7 | 15.9 | 15.6 | 1420 |
| 1732901400 | 15.7 | 0 | 0.00 | 16 | 16 | 15.7 | 581 |
| 1732815000 | 15.7 | -0.4 | -2.48 | 15.9 | 16 | 15.7 | 3139 |
| 1732728600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1732642200 | 16.1 | -0.1 | -0.62 | 15.9 | 16.1 | 15.8 | 1354 |
| 1732555800 | 16.2 | 0.1 | 0.62 | 16.1 | 16.3 | 16 | 2006 |
| 1732296600 | 16.1 | 0 | 0.00 | 16.2 | 16.2 | 15.8 | 379 |
| 1732210200 | 16.1 | 0.1 | 0.63 | 16 | 16.1 | 15.5 | 2400 |
| 1732123800 | 16 | -0.2 | -1.23 | 16 | 16.2 | 15.8 | 2121 |
| 1732037400 | 16.2 | 0 | 0.00 | 16.2 | 16.5 | 16 | 3017 |
| 1731951000 | 16.2 | 0.2 | 1.25 | 15.9 | 16.2 | 15.9 | 1460 |
| 1731691800 | 16 | -0.1 | -0.62 | 15.9 | 16.2 | 15.6 | 5297 |
| 1731605400 | 16.1 | 0 | 0.00 | 16.1 | 16.3 | 15.7 | 1819 |
| 1731519000 | 16.1 | 0.1 | 0.63 | 15.8 | 16.2 | 15.8 | 805 |
| 1731432600 | 16 | -0.2 | -1.23 | 16.2 | 16.3 | 15.9 | 481 |
| 1731346200 | 16.2 | 0 | 0.00 | 15.7 | 16.2 | 15.7 | 3939 |
| 1731087000 | 16.2 | 0.2 | 1.25 | 16 | 16.3 | 15.6 | 3753 |
| 1731000600 | 16 | 0.4 | 2.56 | 15.8 | 16 | 15.6 | 2631 |
| 1730914200 | 15.6 | 0.6 | 4.00 | 14.7 | 15.8 | 14.7 | 30444 |
| 1730827800 | 15 | 0.2 | 1.35 | 14.8 | 15 | 14.7 | 2072 |
| 1730741400 | 14.8 | -0.2 | -1.33 | 14.9 | 15 | 14.7 | 1207 |
| 1730482200 | 15 | 0.1 | 0.67 | 15 | 15 | 15 | 1101 |
| 1730395800 | 14.9 | -0.1 | -0.67 | 15 | 15 | 14.9 | 216 |
| 1730309400 | 15 | 0 | 0.00 | 15 | 15.1 | 14.9 | 3261 |
| 1730223000 | 15 | 0.1 | 0.67 | 15 | 15 | 14.9 | 414 |
| 1730136600 | 14.9 | 0 | 0.00 | 14.8 | 15.1 | 14.8 | 7932 |
| 1729873800 | 14.9 | -0.1 | -0.67 | 15 | 15 | 14.9 | 11454 |
| 1729787400 | 15 | 0 | 0.00 | 14.9 | 15.1 | 14.8 | 1358 |
| 1729701000 | 15 | -0.2 | -1.32 | 15.1 | 15.1 | 15 | 237 |
| 1729614600 | 15.2 | 0 | 0.00 | 15.1 | 15.2 | 15 | 4014 |
| 1729528200 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
