Hot Features
프리미엄
Voltalia (VLTSA)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -4.41558441558 | 7.7 | 8.31 | 7.34 | 89539 | 7.73298665 | DE |
| 4 | -1.42 | -16.1731207289 | 8.78 | 9.08 | 7.34 | 70657 | 8.24038082 | DE |
| 12 | -1.17 | -13.7162954279 | 8.53 | 9.63 | 6.92 | 89724 | 8.21288035 | DE |
| 26 | -1.52 | -17.1171171171 | 8.88 | 12.1 | 6.92 | 111602 | 9.27716985 | DE |
| 52 | -1.84 | -20 | 9.2 | 12.1 | 5.82 | 120944 | 8.48203097 | DE |
| 156 | -12.94 | -63.7438423645 | 20.3 | 22.35 | 5.82 | 75236 | 12.0456277 | DE |
| 260 | -3.39 | -31.5348837209 | 10.75 | 26.9 | 5.82 | 65497 | 14.11159732 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732037400 | 7.74 | -0.07 | -0.90 | 7.9 | 8.31 | 7.71 | 89619 |
| 1731951000 | 7.81 | 0.09 | 1.17 | 7.72 | 7.82 | 7.65 | 65516 |
| 1731691800 | 7.72 | -0.13 | -1.66 | 7.85 | 7.87 | 7.61 | 108768 |
| 1731605400 | 7.85 | -0.08 | -1.01 | 7.6 | 7.86 | 7.47 | 66666 |
| 1731519000 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1731432600 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1731346200 | 7.93 | 0 | 0.00 | 7.98 | 8.1199999 | 7.88 | 47610 |
| 1731087000 | 7.93 | -0.61 | -7.14 | 8.56 | 8.56 | 7.93 | 92750 |
| 1731000600 | 8.5399999 | 0.13 | 1.55 | 8.43 | 8.58 | 8.2899999 | 51107 |
| 1730914200 | 8.41 | -0.09 | -1.06 | 8.72 | 8.78 | 8.33 | 111843 |
| 1730827800 | 8.5 | -0.08 | -0.93 | 8.58 | 8.63 | 8.44 | 35230 |
| 1730741400 | 8.58 | -0.14 | -1.61 | 8.72 | 8.85 | 8.58 | 51989 |
| 1730482200 | 8.72 | 0.23 | 2.71 | 8.52 | 8.7899999 | 8.5 | 46820 |
| 1730395800 | 8.49 | -0.01 | -0.12 | 8.5 | 8.51 | 8.28 | 88640 |
| 1730309400 | 8.5 | -0.18 | -2.07 | 8.72 | 8.75 | 8.45 | 57362 |
| 1730223000 | 8.68 | -0.12 | -1.36 | 8.8699999 | 8.8699999 | 8.68 | 35781 |
| 1730136600 | 8.8 | 0 | 0.00 | 8.8699999 | 8.99 | 8.67 | 52823 |
| 1729873800 | 8.8 | -0.09 | -1.01 | 8.94 | 8.94 | 8.71 | 43738 |
| 1729787400 | 8.89 | 0.13 | 1.48 | 8.8 | 9.08 | 8.71 | 101303 |
| 1729701000 | 8.76 | -0.02 | -0.23 | 8.78 | 8.86 | 8.56 | 85903 |
| 1729614600 | 8.78 | -0.25 | -2.77 | 9.05 | 9.05 | 8.66 | 80474 |
| 1729528200 | 9.03 | -0.07 | -0.77 | 9.06 | 9.25 | 9.03 | 88015 |
| 1729269000 | 9.1 | 0.22 | 2.48 | 8.85 | 9.19 | 8.85 | 46473 |
| 1729182600 | 8.88 | -0.21 | -2.31 | 8.89 | 8.99 | 8.8 | 67218 |
| 1729096200 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1729009800 | 9.09 | 0.12 | 1.34 | 9.0399999 | 9.1 | 8.89 | 89003 |
| 1728923400 | 8.97 | -0.58 | -6.07 | 9.55 | 9.63 | 8.92 | 114923 |
| 1728664200 | 9.55 | 0.27 | 2.91 | 9.22 | 9.55 | 9.18 | 67605 |
| 1728577800 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1728491400 | 9.28 | 0.12 | 1.31 | 9.19 | 9.28 | 9.03 | 49459 |
| 1728405000 | 9.16 | 0.02 | 0.22 | 9.05 | 9.3699999 | 8.99 | 96405 |
| 1728318600 | 9.14 | 0.41 | 4.70 | 8.78 | 9.18 | 8.64 | 98235 |
| 1728059400 | 8.73 | 0.29 | 3.44 | 8.5 | 8.75 | 8.43 | 95959 |
| 1727973000 | 8.44 | 0.08 | 0.96 | 8.55 | 8.73 | 8.36 | 72320 |
| 1727886600 | 8.36 | -0.21 | -2.45 | 8.57 | 8.57 | 8.09 | 88137 |
| 1727800200 | 8.57 | -0.03 | -0.35 | 8.6 | 8.68 | 8.53 | 69111 |
| 1727713800 | 8.6 | 0 | 0.00 | 8.61 | 8.73 | 8.55 | 95647 |
| 1727454600 | 8.6 | -0.07 | -0.81 | 8.68 | 8.83 | 8.48 | 78148 |
| 1727368200 | 8.67 | 0.44 | 5.35 | 8.44 | 8.67 | 8.31 | 101602 |
| 1727281800 | 8.23 | 0.13 | 1.60 | 8.08 | 8.24 | 8.06 | 61480 |
| 1727195400 | 8.1 | -0.08 | -0.98 | 8.2 | 8.28 | 8.1 | 53327 |
| 1727109000 | 8.18 | 0 | 0.00 | 8.28 | 8.2899999 | 8.05 | 40031 |
| 1726849800 | 8.18 | 0.14 | 1.74 | 7.99 | 8.24 | 7.95 | 113710 |
| 1726763400 | 8.0399999 | -0.21 | -2.55 | 8.34 | 8.44 | 8.0399999 | 103037 |
| 1726677000 | 8.25 | 0.32 | 4.04 | 7.97 | 8.33 | 7.91 | 127064 |
| 1726590600 | 7.93 | 0.43 | 5.73 | 7.54 | 8.02 | 7.54 | 123713 |
| 1726504200 | 7.5 | -0.26 | -3.35 | 7.7 | 7.74 | 7.5 | 71255 |
| 1726245000 | 7.76 | 0.35 | 4.72 | 7.61 | 7.81 | 7.58 | 101376 |
| 1726158600 | 7.41 | 0.27 | 3.78 | 7.25 | 7.49 | 7.25 | 116517 |
| 1726072200 | 7.14 | 0.22 | 3.18 | 6.93 | 7.24 | 6.93 | 99106 |
| 1725985800 | 6.92 | -0.49 | -6.61 | 7.37 | 7.37 | 6.92 | 167212 |
| 1725899400 | 7.41 | -0.16 | -2.11 | 7.57 | 7.85 | 7.4 | 170668 |
| 1725640200 | 7.57 | -0.61 | -7.46 | 8.15 | 8.17 | 7.57 | 172867 |
| 1725553800 | 8.18 | 0.53 | 6.93 | 7.68 | 8.3699999 | 7.68 | 188317 |
| 1725467400 | 7.65 | 0.08 | 1.06 | 7.5 | 7.69 | 7.42 | 148742 |
| 1725381000 | 7.57 | -0.36 | -4.54 | 7.91 | 8 | 7.56 | 131122 |
| 1725294600 | 7.93 | -0.32 | -3.88 | 8.21 | 8.23 | 7.93 | 110121 |
| 1725035400 | 8.25 | -0.1 | -1.20 | 8.34 | 8.42 | 8.16 | 171170 |
| 1724949000 | 8.35 | -0.03 | -0.36 | 8.39 | 8.55 | 8.34 | 91253 |
| 1724862600 | 8.38 | -0.14 | -1.64 | 8.53 | 8.5399999 | 8.31 | 69136 |
| 1724776200 | 8.52 | -0.12 | -1.39 | 8.64 | 8.86 | 8.52 | 169717 |
| 1724689800 | 8.64 | 0.29 | 3.47 | 8.44 | 8.71 | 8.32 | 105300 |
| 1724430600 | 8.35 | 0.15 | 1.83 | 8.16 | 8.41 | 8.05 | 110508 |
| 1724344200 | 8.2 | -0.24 | -2.84 | 8.38 | 8.59 | 8.2 | 166995 |
| 1724257800 | 8.44 | -0.26 | -2.99 | 8.85 | 8.88 | 8.43 | 236822 |
| 1724171400 | 8.7 | -1.94 | -18.23 | 9.58 | 9.58 | 8.64 | 576123 |
