Hot Features
프리미엄
Estoril Sol (ESON)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -6.81818181818 | 4.4 | 4.4 | 4.1 | 1205 | 4.15727329 | DE |
| 4 | -0.32 | -7.23981900452 | 4.42 | 4.86 | 4.1 | 444 | 4.27764735 | DE |
| 12 | -1.3 | -24.0740740741 | 5.4 | 5.4 | 4.1 | 274 | 4.57402833 | DE |
| 26 | -2.1 | -33.8709677419 | 6.2 | 6.5 | 4.1 | 164 | 4.90825905 | DE |
| 52 | -3.35 | -44.966442953 | 7.45 | 7.85 | 4.1 | 176 | 6.0565546 | DE |
| 156 | -1.65 | -28.6956521739 | 5.75 | 8.1 | 4.1 | 248 | 6.7591874 | DE |
| 260 | -4.2 | -50.6024096386 | 8.3 | 9.2 | 4.1 | 221 | 6.5949795 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 4.1 | -0.3 | -6.82 | 4.22 | 4.22 | 4.1 | 3899 |
| 1737567000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737480600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 800 |
| 1737394200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737135000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 120 |
| 1737048600 | 4.4 | 0.16 | 3.77 | 4.6 | 4.6 | 4.4 | 700 |
| 1736962200 | 4.24 | -0.16 | -3.64 | 4.22 | 4.24 | 4.22 | 60 |
| 1736875800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 1092 |
| 1736789400 | 4.4 | 0.16 | 3.77 | 4.4 | 4.4 | 4.4 | 8 |
| 1736530200 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1736443800 | 4.24 | -0.46 | -9.79 | 4.24 | 4.24 | 4.24 | 75 |
| 1736357400 | 4.7 | 0.2 | 4.44 | 4.7 | 4.7 | 4.7 | 500 |
| 1736271000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736184600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735925400 | 4.5 | -0.36 | -7.41 | 4.5 | 4.5 | 4.5 | 550 |
| 1735839000 | 4.86 | 0.44 | 9.95 | 4.5 | 4.86 | 4.5 | 11 |
| 1735666200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1735579800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1735320600 | 4.42 | -0.24 | -5.15 | 4.42 | 4.42 | 4.42 | 176 |
| 1735061400 | 4.66 | -0.24 | -4.90 | 4.66 | 4.66 | 4.66 | 320 |
| 1734975000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734715800 | 4.9 | 0.24 | 5.15 | 4.9 | 4.9 | 4.9 | 20 |
| 1734629400 | 4.66 | 0.14 | 3.10 | 4.66 | 4.66 | 4.66 | 180 |
| 1734543000 | 4.5199999 | -0.18 | -3.83 | 4.5199999 | 4.5199999 | 4.5199999 | 839 |
| 1734456600 | 4.7 | 0.18 | 3.98 | 4.7 | 4.7 | 4.7 | 499 |
| 1734370200 | 4.5199999 | -0.38 | -7.76 | 4.9 | 4.9 | 4.5199999 | 409 |
| 1734111000 | 4.9 | -0.2 | -3.92 | 4.9 | 4.9 | 4.9 | 180 |
| 1734024600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733938200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733851800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733765400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733506200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733419800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733333400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 4 |
| 1733247000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1733160600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1732901400 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5.1 | 146 |
| 1732815000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 340 |
| 1732728600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732642200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732555800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732296600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732210200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 18 |
| 1732123800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732037400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731951000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731691800 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 141 |
| 1731605400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1731519000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1731432600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 1650 |
| 1731346200 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5.1 | 40 |
| 1731087000 | 5 | -0.4 | -7.41 | 5 | 5 | 5 | 125 |
| 1731000600 | 5.4 | 0.4 | 8.00 | 5.4 | 5.4 | 5.4 | 4 |
| 1730914200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730827800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730741400 | 5 | -0.4 | -7.41 | 5 | 5 | 5 | 2413 |
| 1730482200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730395800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730309400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730223000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730136600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729873800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729787400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
