Hot Features
프리미엄
Artesian Resources Corporation (ARTNA)
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 | -0.07 | -0.218681661981 | 32.01 | 33.1099 | 29.97 | 69842 | 31.58269558 | CS |
| 4 | 0.56 | 1.78457616316 | 31.38 | 33.24 | 29.97 | 37445 | 31.63396605 | CS |
| 12 | -1.51 | -4.51420029895 | 33.45 | 34.1387 | 29.4508 | 40973 | 31.3989137 | CS |
| 26 | -4.6 | -12.5889436234 | 36.54 | 38.94 | 29.4508 | 34775 | 33.35923221 | CS |
| 52 | -3.92 | -10.9313998885 | 35.86 | 41.29 | 29.4508 | 42178 | 35.11258285 | CS |
| 156 | -17.76 | -35.7344064386 | 49.7 | 63 | 29.4508 | 40162 | 44.52303554 | CS |
| 260 | -2.7 | -7.79445727483 | 34.64 | 63 | 29.4508 | 34504 | 42.59320708 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 31.94 | -0.13 | -0.41 | 31.95 | 32.39 | 31.9 | 28520 |
| 1741131300 | 32.07 | 0.03 | 0.09 | 31.781 | 33.1099 | 31.54 | 45641 |
| 1741044900 | 32.04 | 0.95 | 3.06 | 31.5587 | 32.36 | 31.5587 | 46104 |
| 1740785700 | 31.09 | -0.3 | -0.96 | 31.52 | 31.92 | 30.94 | 32729 |
| 1740699300 | 31.39 | -0.97 | -3.00 | 32.009999 | 32.09 | 29.97 | 195349 |
| 1740612900 | 32.36 | -0.49 | -1.49 | 32.619999 | 32.854999 | 32.36 | 26557 |
| 1740526500 | 32.85 | 0.73 | 2.27 | 32.18 | 33.24 | 32.18 | 35967 |
| 1740440100 | 32.119999 | -0.19 | -0.59 | 32.8476 | 32.8476 | 31.83 | 24130 |
| 1740180900 | 32.31 | 0.29 | 0.91 | 32.1 | 32.33 | 31.785 | 36640 |
| 1740094500 | 32.02 | 0.09 | 0.28 | 31.95 | 32.22 | 31.56 | 33128 |
| 1740008100 | 31.93 | 0.12 | 0.38 | 31.73 | 32.02 | 31.585 | 27143 |
| 1739921700 | 31.81 | 0.55 | 1.76 | 31 | 31.81 | 31 | 28120 |
| 1739576100 | 31.26 | -0.17 | -0.54 | 31.245 | 31.52 | 31.01 | 19201 |
| 1739489700 | 31.43 | 0.58 | 1.88 | 30.96 | 31.43 | 30.61 | 22363 |
| 1739403300 | 30.85 | 0.1 | 0.33 | 30.395 | 30.96 | 30.395 | 21354 |
| 1739316900 | 30.75 | 0.36 | 1.18 | 30.32 | 30.84 | 30 | 22919 |
| 1739230500 | 30.39 | 0.04 | 0.13 | 30.46 | 30.49 | 30 | 26073 |
| 1738971300 | 30.35 | -0.93 | -2.97 | 30.75 | 30.7788 | 30.35 | 14306 |
| 1738884900 | 31.28 | -0.1 | -0.32 | 31.38 | 31.6 | 31.05 | 18885 |
| 1738798500 | 31.38 | -0.01 | -0.03 | 31.47 | 31.63 | 31.22 | 18821 |
| 1738712100 | 31.39 | 0.02 | 0.06 | 31.33 | 31.67 | 31.0425 | 28416 |
| 1738625700 | 31.37 | 0.37 | 1.19 | 30.7 | 31.6 | 30.39 | 31514 |
| 1738366500 | 31 | 0.21 | 0.68 | 30.7 | 31.1099 | 30.49 | 45684 |
| 1738280100 | 30.79 | -0.39 | -1.23 | 31.18 | 31.385 | 30.66 | 24680 |
| 1738193700 | 31.175 | -0.41 | -1.28 | 31.33 | 31.4 | 30.765 | 34049 |
| 1738107300 | 31.58 | 0.85 | 2.77 | 30.7 | 31.78 | 30.7 | 58787 |
| 1738020900 | 30.73 | 0.74 | 2.47 | 30 | 31.25 | 30 | 46887 |
| 1737761700 | 29.99 | 0.31 | 1.04 | 29.81 | 30.4142 | 29.81 | 34433 |
| 1737675300 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1737588900 | 29.68 | -1.17 | -3.79 | 30.67 | 30.67 | 29.56 | 48287 |
| 1737502500 | 30.85 | 0.07 | 0.23 | 31.12 | 31.412 | 30.79 | 38044 |
| 1737156900 | 30.78 | -0.13 | -0.42 | 30.74 | 31.22 | 30.56 | 30156 |
| 1737070500 | 30.91 | 0.42 | 1.38 | 30.37 | 30.91 | 30.37 | 73500 |
| 1736984100 | 30.49 | 0.26 | 0.86 | 30.45 | 30.7266 | 30.0916 | 48144 |
| 1736897700 | 30.23 | 0.32 | 1.07 | 30.05 | 30.25 | 29.71 | 47871 |
| 1736811300 | 29.91 | 0.2 | 0.67 | 29.71 | 29.97 | 29.62 | 39013 |
| 1736552100 | 29.71 | -0.97 | -3.16 | 30.4 | 30.4001 | 29.4508 | 55256 |
| 1736379300 | 30.68 | 0.02 | 0.07 | 30.55 | 30.8455 | 30 | 31375 |
| 1736292900 | 30.66 | 0.39 | 1.29 | 30.5 | 30.7 | 29.836 | 50022 |
| 1736206500 | 30.27 | -0.84 | -2.70 | 31.55 | 31.55 | 30.27 | 39937 |
| 1735947300 | 31.11 | -0.22 | -0.70 | 31.4 | 31.415 | 30.96 | 24134 |
| 1735860900 | 31.33 | -0.29 | -0.92 | 32 | 32.25 | 31.19 | 24327 |
| 1735688100 | 31.62 | 0.03 | 0.09 | 31.46 | 32.009999 | 31.17 | 53686 |
| 1735601700 | 31.59 | 0.1 | 0.32 | 31.35 | 31.59 | 31.1 | 30303 |
| 1735342500 | 31.49 | -0.28 | -0.88 | 31.77 | 31.77 | 31.2709 | 16967 |
| 1735256100 | 31.77 | 0.51 | 1.63 | 31.29 | 31.81 | 31 | 25437 |
| 1735077840 | 31.26 | -0.11 | -0.35 | 31.14 | 31.56 | 30.99 | 15927 |
| 1734996900 | 31.37 | -0.65 | -2.03 | 31.75 | 31.778 | 31.1375 | 40814 |
| 1734737700 | 32.02 | 0.77 | 2.46 | 31.53 | 32.09 | 31.23 | 189695 |
| 1734651300 | 31.25 | -0.92 | -2.86 | 32.47 | 32.47 | 31.24 | 34458 |
| 1734564900 | 32.17 | -1.12 | -3.36 | 33.17 | 33.17 | 31.91 | 65624 |
| 1734478500 | 33.29 | -0.21 | -0.63 | 33.5 | 33.8637 | 32.99 | 55236 |
| 1734392100 | 33.5 | 0.07 | 0.21 | 33.74 | 33.91 | 33.43 | 24475 |
| 1734132900 | 33.43 | 0.17 | 0.51 | 33.503999 | 33.549999 | 33 | 29573 |
| 1734046500 | 33.259999 | -0.2 | -0.60 | 34.1387 | 34.1387 | 33.2 | 33550 |
| 1733960100 | 33.46 | -0.41 | -1.21 | 33.91 | 34.02 | 33.384999 | 45734 |
| 1733873700 | 33.87 | 0.42 | 1.26 | 33.4 | 33.9 | 33.02 | 39692 |
| 1733787300 | 33.45 | -0.73 | -2.14 | 34.25 | 34.295 | 33.45 | 31320 |
| 1733528100 | 34.18 | 0.68 | 2.03 | 33.5 | 34.24 | 33.479999 | 49412 |
