Hot Features
프리미엄
Allied Gaming and Entertainment Inc (AGAE)
NASDAQ
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 | -0.06 | -5.45454545455 | 1.1 | 1.18 | 1.02 | 18361 | 1.07436262 | CS |
| 4 | -0.28 | -21.2121212121 | 1.32 | 1.32 | 1.02 | 34239 | 1.18104895 | CS |
| 12 | -0.12 | -10.3448275862 | 1.16 | 1.55 | 1.02 | 30607 | 1.30953717 | CS |
| 26 | 0.275 | 35.9477124183 | 0.765 | 1.57 | 0.61 | 68547 | 1.27423315 | CS |
| 52 | 0.2154 | 26.1217560029 | 0.8246 | 1.57 | 0.61 | 63272 | 1.20543356 | CS |
| 156 | -0.4 | -27.7777777778 | 1.44 | 1.57 | 0.61 | 60958 | 1.1401757 | CS |
| 260 | -0.4 | -27.7777777778 | 1.44 | 1.57 | 0.61 | 60958 | 1.1401757 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.04 | -0.01 | -0.95 | 1.03 | 1.1 | 1.03 | 15961 |
| 1732145700 | 1.05 | 0 | 0.00 | 1.05 | 1.1 | 1.02 | 21653 |
| 1732059300 | 1.05 | -0.04 | -3.67 | 1.08 | 1.12 | 1.05 | 14819 |
| 1731972900 | 1.09 | -0.05 | -3.96 | 1.12 | 1.1428 | 1.09 | 21120 |
| 1731713700 | 1.135 | 0.01 | 0.89 | 1.1 | 1.18 | 1.1 | 18252 |
| 1731627300 | 1.125 | -0.03 | -2.17 | 1.15 | 1.17 | 1.11 | 34085 |
| 1731540900 | 1.15 | -0.09 | -7.26 | 1.22 | 1.24 | 1.15 | 19921 |
| 1731454500 | 1.24 | 0 | 0.00 | 1.24 | 1.25 | 1.22 | 21375 |
| 1731368100 | 1.24 | 0.04 | 3.33 | 1.2 | 1.24 | 1.16 | 42217 |
| 1731108900 | 1.2 | 0.05 | 4.35 | 1.15 | 1.25 | 1.15 | 55658 |
| 1731022500 | 1.15 | 0 | 0.00 | 1.16 | 1.1897 | 1.15 | 28264 |
| 1730936100 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.239 | 1.1299999 | 47393 |
| 1730849700 | 1.1399999 | -0.06 | -5.00 | 1.19 | 1.22 | 1.1399999 | 23327 |
| 1730763300 | 1.2 | 0 | 0.00 | 1.21 | 1.28 | 1.2 | 103432 |
| 1730500500 | 1.2 | 0.02 | 1.69 | 1.18 | 1.21 | 1.18 | 44856 |
| 1730414100 | 1.18 | 0.01 | 0.85 | 1.17 | 1.21 | 1.1 | 55398 |
| 1730327700 | 1.17 | -0.01 | -0.85 | 1.18 | 1.205 | 1.17 | 5342 |
| 1730241300 | 1.18 | -0.09 | -7.09 | 1.24 | 1.24 | 1.18 | 40456 |
| 1730154900 | 1.27 | -0.03 | -2.31 | 1.28 | 1.3 | 1.25 | 10002 |
| 1729895700 | 1.3 | 0.05 | 4.00 | 1.32 | 1.32 | 1.2101 | 61252 |
| 1729809300 | 1.25 | -0.13 | -9.42 | 1.22 | 1.29 | 1.218 | 11977 |
| 1729722900 | 1.3799999 | -0.03 | -2.13 | 1.4 | 1.405 | 1.37 | 66423 |
| 1729636500 | 1.41 | 0.07 | 5.22 | 1.29 | 1.46 | 1.2826 | 40440 |
| 1729550100 | 1.34 | 0.16 | 13.56 | 1.17 | 1.34 | 1.16 | 41566 |
| 1729290900 | 1.18 | -0.02 | -1.67 | 1.17 | 1.208 | 1.17 | 12703 |
| 1729204500 | 1.2 | 0.01 | 0.84 | 1.17 | 1.2 | 1.17 | 4223 |
| 1729118100 | 1.19 | -0.01 | -0.82 | 1.17 | 1.19 | 1.17 | 6140 |
| 1729031700 | 1.1998 | -0.01 | -0.84 | 1.19 | 1.23 | 1.19 | 9125 |
| 1728945300 | 1.21 | -0.03 | -2.42 | 1.22 | 1.24 | 1.19 | 24603 |
| 1728686100 | 1.24 | -0.04 | -3.13 | 1.29 | 1.29 | 1.24 | 6874 |
| 1728599700 | 1.28 | 0.06 | 4.90 | 1.22 | 1.3 | 1.22 | 6534 |
| 1728513300 | 1.2202 | 0 | 0.02 | 1.2 | 1.28 | 1.2 | 3521 |
| 1728426900 | 1.22 | 0 | 0.00 | 1.21 | 1.2799 | 1.205 | 50206 |
| 1728340500 | 1.22 | -0.05 | -3.94 | 1.27 | 1.29 | 1.22 | 3963 |
| 1728081300 | 1.27 | 0.01 | 0.79 | 1.24 | 1.27 | 1.24 | 3396 |
| 1727994900 | 1.26 | -0.03 | -2.33 | 1.25 | 1.2649999 | 1.225 | 13844 |
| 1727908500 | 1.29 | -0.02 | -1.53 | 1.28 | 1.3 | 1.28 | 6885 |
| 1727822100 | 1.31 | -0.06 | -4.38 | 1.3799999 | 1.3799999 | 1.3 | 2089 |
| 1727735700 | 1.37 | 0.02 | 1.48 | 1.32 | 1.37 | 1.2108 | 21073 |
| 1727476500 | 1.35 | 0.05 | 3.85 | 1.29 | 1.36 | 1.26 | 20610 |
| 1727390100 | 1.3 | -0.01 | -0.76 | 1.23 | 1.3238 | 1.22 | 40243 |
| 1727303700 | 1.31 | -0.09 | -6.43 | 1.3799999 | 1.44 | 1.27 | 8359 |
| 1727217300 | 1.4 | 0.01 | 0.72 | 1.42 | 1.42 | 1.35 | 30531 |
| 1727130900 | 1.3899999 | -0.11 | -7.33 | 1.47 | 1.5 | 1.35 | 70887 |
| 1726871700 | 1.5 | 0.08 | 5.63 | 1.42 | 1.55 | 1.42 | 171765 |
| 1726785300 | 1.42 | 0.01 | 0.71 | 1.41 | 1.45 | 1.4 | 16770 |
| 1726698900 | 1.41 | 0.03 | 2.17 | 1.37 | 1.43 | 1.37 | 19050 |
| 1726612500 | 1.3799999 | -0.09 | -6.12 | 1.45 | 1.48 | 1.3161 | 34655 |
| 1726526100 | 1.47 | -0.04 | -2.65 | 1.51 | 1.51 | 1.46 | 15530 |
| 1726266900 | 1.51 | 0.05 | 3.42 | 1.47 | 1.53 | 1.41 | 104983 |
| 1726180500 | 1.46 | -0.01 | -0.68 | 1.47 | 1.5 | 1.45 | 22861 |
| 1726094100 | 1.47 | 0.08 | 5.76 | 1.3899999 | 1.47 | 1.33 | 43787 |
| 1726007700 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.3939999 | 1.3372 | 5067 |
| 1725921300 | 1.4 | 0.03 | 2.19 | 1.37 | 1.41 | 1.332 | 88245 |
| 1725662100 | 1.37 | 0.09 | 7.03 | 1.28 | 1.37 | 1.25 | 19702 |
| 1725575700 | 1.28 | 0.02 | 1.59 | 1.28 | 1.3 | 1.2425 | 5567 |
| 1725489300 | 1.26 | -0.06 | -4.55 | 1.3 | 1.3 | 1.24 | 6957 |
| 1725402900 | 1.32 | 0.05 | 3.94 | 1.27 | 1.35 | 1.26 | 38917 |
| 1725057300 | 1.27 | 0.08 | 6.72 | 1.16 | 1.3 | 1.16 | 20941 |
| 1724970900 | 1.19 | -0.03 | -2.46 | 1.2 | 1.2487 | 1.19 | 4898 |
| 1724884500 | 1.22 | -0.06 | -4.69 | 1.25 | 1.25 | 1.22 | 5208 |
| 1724798100 | 1.28 | -0.03 | -2.29 | 1.29 | 1.36 | 1.28 | 47444 |
| 1724711700 | 1.31 | 0.04 | 3.15 | 1.29 | 1.33 | 1.25 | 67644 |
| 1724452500 | 1.27 | 0.07 | 5.83 | 1.22 | 1.31 | 1.22 | 59374 |
| 1724366100 | 1.2 | -0.02 | -1.64 | 1.22 | 1.25 | 1.12 | 67985 |
