Hot Features
프리미엄
Estoril Sol (ESON)
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 | 0 | 4.9 | 4.9 | 4.52 | 421 | 4.60705268 | DE |
| 4 | -0.1 | -2 | 5 | 5.1 | 4.52 | 130 | 4.68696958 | DE |
| 12 | -1.1 | -18.3333333333 | 6 | 6 | 4.52 | 161 | 5.11120954 | DE |
| 26 | -1.35 | -21.6 | 6.25 | 6.5 | 4.52 | 110 | 5.42155814 | DE |
| 52 | -2.2 | -30.985915493 | 7.1 | 7.85 | 4.52 | 148 | 6.48634675 | DE |
| 156 | -0.3 | -5.76923076923 | 5.2 | 8.1 | 4.52 | 241 | 6.83975242 | DE |
| 260 | -3.9 | -44.3181818182 | 8.8 | 9.5 | 4.52 | 217 | 6.68654846 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729701000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729614600 | 5.4 | -0.55 | -9.24 | 5.4 | 5.4 | 5.4 | 16 |
| 1729528200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1729269000 | 5.95 | 0.45 | 8.18 | 5.95 | 5.95 | 5.95 | 1 |
| 1729182600 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.5 | 724 |
| 1729096200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729009800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728923400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728664200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 137 |
| 1728577800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728491400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728405000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728318600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728059400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 424 |
| 1727973000 | 5.6 | -0.35 | -5.88 | 5.6 | 5.6 | 5.6 | 783 |
| 1727886600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1727800200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 317 |
| 1727713800 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 250 |
| 1727454600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727368200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727281800 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 30 |
| 1727195400 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 15 |
| 1727109000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 150 |
