Hot Features
프리미엄
Edp Renovaveis SA (EDPR)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.295 | 3.41237709659 | 8.645 | 9.14 | 8.64 | 1024759 | 8.81565803 | DE |
| 4 | -1.06 | -10.6 | 10 | 10.29 | 8.64 | 1074652 | 9.32112331 | DE |
| 12 | -2.35 | -20.8148804252 | 11.29 | 11.49 | 8.64 | 1141856 | 10.10525478 | DE |
| 26 | -5.7 | -38.9344262295 | 14.64 | 16.3 | 8.64 | 942601 | 11.99553212 | DE |
| 52 | -5.9 | -39.7574123989 | 14.84 | 16.3 | 8.64 | 944334 | 12.83115408 | DE |
| 156 | -9.56 | -51.6756756757 | 18.5 | 26.87 | 8.64 | 795504 | 17.03940181 | DE |
| 260 | -2.84 | -24.1086587436 | 11.78 | 26.87 | 8.43 | 803465 | 17.44616401 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 8.94 | 0.04 | 0.39 | 8.94 | 9.055 | 8.78 | 818258 |
| 1738085400 | 8.905 | 0.14 | 1.60 | 8.785 | 9.14 | 8.68 | 1403665 |
| 1737999000 | 8.765 | -0.02 | -0.23 | 8.78 | 9.0399999 | 8.7449999 | 774433 |
| 1737739800 | 8.785 | 0.11 | 1.27 | 8.675 | 8.895 | 8.675 | 1012024 |
| 1737653400 | 8.675 | -0.14 | -1.59 | 8.645 | 8.9 | 8.64 | 1115415 |
| 1737567000 | 8.815 | -0.45 | -4.81 | 9.295 | 9.355 | 8.78 | 1464121 |
| 1737480600 | 9.26 | -0.2 | -2.11 | 9.305 | 9.335 | 9.1199999 | 1398359 |
| 1737394200 | 9.46 | -0.11 | -1.15 | 9.565 | 9.625 | 9.34 | 661421 |
| 1737135000 | 9.57 | 0.08 | 0.84 | 9.6199999 | 9.725 | 9.52 | 2010620 |
| 1737048600 | 9.49 | 0.11 | 1.12 | 9.445 | 9.53 | 9.35 | 781979 |
| 1736962200 | 9.385 | 0.23 | 2.46 | 9.21 | 9.535 | 9.21 | 965204 |
| 1736875800 | 9.16 | 0.08 | 0.88 | 9.135 | 9.185 | 9.02 | 682305 |
| 1736789400 | 9.08 | 0.07 | 0.78 | 8.9949999 | 9.295 | 8.92 | 1019981 |
| 1736530200 | 9.01 | -0.29 | -3.12 | 9.25 | 9.285 | 8.905 | 1232658 |
| 1736443800 | 9.3 | 0.02 | 0.22 | 9.21 | 9.46 | 9.185 | 824499 |
| 1736357400 | 9.28 | -0.48 | -4.92 | 9.74 | 9.755 | 9.13 | 1631815 |
| 1736271000 | 9.76 | -0.2 | -1.96 | 9.97 | 10.09 | 9.755 | 943657 |
| 1736184600 | 9.955 | -0.28 | -2.69 | 10.27 | 10.29 | 9.88 | 1203893 |
| 1735925400 | 10.23 | 0.19 | 1.89 | 10.04 | 10.29 | 10.04 | 751144 |
| 1735839000 | 10.04 | 0 | 0.00 | 10 | 10.09 | 9.735 | 1187059 |
| 1735666200 | 10.04 | 0.44 | 4.64 | 9.595 | 10.04 | 9.5 | 951627 |
| 1735579800 | 9.595 | -0.06 | -0.57 | 9.64 | 9.715 | 9.49 | 884654 |
| 1735320600 | 9.65 | -0.18 | -1.83 | 9.85 | 9.885 | 9.585 | 1014242 |
| 1735061400 | 9.83 | 0.05 | 0.56 | 9.7899999 | 9.84 | 9.74 | 205141 |
| 1734975000 | 9.775 | 0.28 | 2.89 | 9.545 | 9.785 | 9.52 | 651631 |
| 1734715800 | 9.5 | -0.15 | -1.50 | 9.55 | 9.6 | 9.35 | 3458002 |
| 1734629400 | 9.645 | -0.18 | -1.78 | 9.7 | 9.74 | 9.59 | 949024 |
| 1734543000 | 9.82 | -0.03 | -0.25 | 9.845 | 9.93 | 9.76 | 760427 |
| 1734456600 | 9.845 | -0.03 | -0.30 | 9.8 | 9.92 | 9.6649999 | 1104099 |
| 1734370200 | 9.875 | 0.07 | 0.71 | 9.81 | 9.875 | 9.7 | 1128947 |
| 1734111000 | 9.805 | -0.29 | -2.82 | 10.07 | 10.09 | 9.8 | 1139196 |
| 1734024600 | 10.09 | 0.1 | 0.95 | 9.97 | 10.21 | 9.92 | 948497 |
| 1733938200 | 9.9949999 | -0.24 | -2.30 | 10.23 | 10.35 | 9.9949999 | 923577 |
| 1733851800 | 10.23 | -0.03 | -0.29 | 10.13 | 10.35 | 10.09 | 675668 |
| 1733765400 | 10.26 | 0.09 | 0.88 | 10.19 | 10.3 | 10.04 | 883453 |
| 1733506200 | 10.17 | 0.04 | 0.39 | 10.28 | 10.44 | 10.17 | 977131 |
| 1733419800 | 10.13 | -0.05 | -0.49 | 10.17 | 10.36 | 10.13 | 1214378 |
| 1733333400 | 10.18 | -0.38 | -3.60 | 10.54 | 10.56 | 10.18 | 1413111 |
| 1733247000 | 10.56 | -0.24 | -2.22 | 10.77 | 10.9 | 10.43 | 940380 |
| 1733160600 | 10.8 | -0.28 | -2.53 | 10.82 | 11.07 | 10.77 | 1417574 |
| 1732901400 | 11.08 | -0.09 | -0.81 | 11.17 | 11.19 | 10.99 | 734704 |
| 1732815000 | 11.17 | 0.05 | 0.45 | 11.15 | 11.29 | 11.1 | 718495 |
| 1732728600 | 11.12 | 0.13 | 1.18 | 11 | 11.14 | 10.88 | 827245 |
| 1732642200 | 10.99 | -0.22 | -1.96 | 11.12 | 11.16 | 10.97 | 805878 |
| 1732555800 | 11.21 | 0.27 | 2.47 | 10.98 | 11.29 | 10.89 | 3113686 |
| 1732296600 | 10.94 | 0.41 | 3.89 | 10.57 | 11.05 | 10.57 | 1334242 |
| 1732210200 | 10.53 | -0.12 | -1.13 | 10.61 | 10.65 | 10.51 | 811815 |
| 1732123800 | 10.65 | -0.14 | -1.30 | 10.88 | 11.03 | 10.63 | 1055009 |
| 1732037400 | 10.79 | -0.24 | -2.18 | 11.05 | 11.12 | 10.71 | 841727 |
| 1731951000 | 11.03 | -0.34 | -2.99 | 11.35 | 11.39 | 11.03 | 993575 |
| 1731691800 | 11.37 | 0.34 | 3.08 | 11 | 11.49 | 11 | 1855373 |
| 1731605400 | 11.03 | 0.39 | 3.67 | 10.72 | 11.03 | 10.61 | 1118265 |
| 1731519000 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1731432600 | 10.64 | -0.44 | -3.97 | 10.92 | 10.96 | 10.64 | 983962 |
| 1731346200 | 11.08 | 0.25 | 2.31 | 10.83 | 11.15 | 10.83 | 1166410 |
| 1731087000 | 10.83 | -0.11 | -1.01 | 10.99 | 11.26 | 10.83 | 1741426 |
| 1731000600 | 10.94 | -0.3 | -2.67 | 11.29 | 11.45 | 10.86 | 2715938 |
| 1730914200 | 11.24 | -1.4 | -11.08 | 11.8 | 11.94 | 10.96 | 3486235 |
| 1730827800 | 12.64 | -0.18 | -1.40 | 12.74 | 12.88 | 12.61 | 516325 |
| 1730741400 | 12.82 | 0.25 | 1.99 | 12.56 | 12.99 | 12.56 | 1027936 |
| 1730482200 | 12.57 | 0.19 | 1.53 | 12.4 | 12.67 | 12.35 | 622305 |
| 1730395800 | 12.38 | -0.15 | -1.20 | 12.48 | 12.62 | 12.33 | 985979 |
| 1730309400 | 12.53 | -0.09 | -0.71 | 12.57 | 12.69 | 12.49 | 788726 |
