Hot Features
프리미엄
Atlanticus Holdings Corporation (ATLC)
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 | 4.165 | 7.64992193957 | 54.445 | 60.255 | 52.32 | 47414 | 56.63764282 | CS |
| 4 | 1.61 | 2.82456140351 | 57 | 60.53 | 52.32 | 49624 | 56.51847903 | CS |
| 12 | 21.33 | 57.2156652361 | 37.28 | 64.44 | 36.23 | 46827 | 55.40602152 | CS |
| 26 | 22.18 | 60.8838869064 | 36.43 | 64.44 | 25.4401 | 29044 | 49.14607046 | CS |
| 52 | 24.03 | 69.4910352805 | 34.58 | 64.44 | 23.095 | 23072 | 41.69577116 | CS |
| 156 | -13.2 | -18.3818409692 | 71.81 | 72.3839 | 21.65 | 29759 | 40.77413522 | CS |
| 260 | 47.45 | 425.17921147 | 11.16 | 91.9815 | 5 | 37503 | 41.35083873 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 58.61 | -1 | -1.68 | 59.99 | 60.8867 | 58.43 | 70625 |
| 1737070500 | 59.61 | 0.56 | 0.95 | 59.54 | 60.255 | 59.1822 | 47230 |
| 1736984100 | 59.05 | 2.33 | 4.11 | 58.49 | 59.41 | 58.25 | 45651 |
| 1736897700 | 56.72 | 1.97 | 3.60 | 54.84 | 56.755 | 54.53 | 42439 |
| 1736811300 | 54.75 | 1.26 | 2.36 | 52.69 | 54.76 | 52.32 | 52595 |
| 1736552100 | 53.49 | -2.49 | -4.45 | 55.05 | 55.05 | 52.45 | 49489 |
| 1736379300 | 55.98 | -0.1 | -0.18 | 55.74 | 56.8363 | 55.51 | 39534 |
| 1736292900 | 56.08 | 1.15 | 2.09 | 55 | 56.405 | 54.46 | 78530 |
| 1736206500 | 54.93 | -0.8 | -1.44 | 55.85 | 56.01 | 54.5365 | 53998 |
| 1735947300 | 55.73 | 0.89 | 1.62 | 55.03 | 60.53 | 54.6 | 69915 |
| 1735860900 | 54.84 | -0.94 | -1.69 | 55.79 | 57.94 | 54.65 | 41886 |
| 1735688100 | 55.78 | -0.84 | -1.48 | 57.2 | 57.22 | 55.39 | 34864 |
| 1735601700 | 56.62 | -0.38 | -0.67 | 57.35 | 57.69 | 55.4 | 54096 |
| 1735342500 | 57 | -2.35 | -3.96 | 59.5 | 59.95 | 56.7756 | 29288 |
| 1735256100 | 59.35 | 1.81 | 3.15 | 57.15 | 59.48 | 57.15 | 44388 |
| 1735077840 | 57.54 | 1.23 | 2.18 | 56.14 | 57.54 | 55.13 | 24484 |
| 1734996900 | 56.31 | -1.19 | -2.07 | 57.43 | 58.28 | 55.35 | 52262 |
| 1734737700 | 57.5 | -0.05 | -0.09 | 56.43 | 59.25 | 56.415 | 103408 |
| 1734651300 | 57.55 | 0.91 | 1.61 | 56.85 | 58.135 | 55.23 | 48220 |
| 1734564900 | 56.64 | -2.04 | -3.48 | 59.39 | 59.5 | 54.995 | 70966 |
| 1734478500 | 58.68 | -1.12 | -1.87 | 59.95 | 60.26 | 58.51 | 49125 |
| 1734392100 | 59.8 | -0.59 | -0.98 | 59.99 | 61 | 58.4985 | 48479 |
| 1734132900 | 60.39 | -0.41 | -0.67 | 60.5 | 60.99 | 59.68 | 44405 |
| 1734046500 | 60.8 | -1.18 | -1.90 | 61.38 | 62.01 | 60.26 | 33677 |
| 1733960100 | 61.98 | 1.73 | 2.87 | 61.11 | 62.57 | 60.57 | 88142 |
| 1733873700 | 60.25 | -0.98 | -1.60 | 61.23 | 61.5 | 59.475 | 69096 |
| 1733787300 | 61.23 | -1.97 | -3.12 | 63.58 | 63.865 | 60.28 | 77280 |
| 1733528100 | 63.2 | 2.4 | 3.95 | 60.67 | 64 | 60.67 | 60690 |
| 1733441700 | 60.8 | -3.3 | -5.15 | 64.7 | 64.7 | 60.002 | 90990 |
| 1733355300 | 64.099999 | 1.83 | 2.94 | 62.5 | 64.209999 | 60.97 | 79631 |
| 1733268900 | 62.27 | 3.12 | 5.27 | 59.65 | 64.44 | 59.4 | 78418 |
| 1733182500 | 59.15 | 0.89 | 1.53 | 59.17 | 59.5899 | 57.1801 | 68115 |
| 1732917840 | 58.26 | -0.47 | -0.80 | 59 | 59 | 57.31 | 25164 |
| 1732750500 | 58.73 | 1.51 | 2.64 | 57.8 | 58.99 | 57.2401 | 35406 |
| 1732664100 | 57.22 | 0.21 | 0.37 | 57.09 | 57.44 | 55.3701 | 45727 |
| 1732577700 | 57.01 | 1.85 | 3.35 | 55.96 | 57.93 | 55.96 | 77471 |
| 1732318500 | 55.16 | 0.86 | 1.58 | 54.66 | 56.415 | 53.66 | 67947 |
| 1732232100 | 54.3 | 2.83 | 5.50 | 52.13 | 54.5 | 52.09 | 36693 |
| 1732145700 | 51.47 | 0.77 | 1.52 | 50.93 | 53.29 | 50.5 | 53571 |
| 1732059300 | 50.7 | 1.11 | 2.24 | 49 | 51.48 | 48.85 | 29333 |
| 1731972900 | 49.59 | 1.01 | 2.08 | 48.75 | 51.48 | 48.75 | 68653 |
| 1731713700 | 48.58 | -0.62 | -1.26 | 49.15 | 49.15 | 47.2455 | 57217 |
| 1731627300 | 49.2 | 3.02 | 6.54 | 46.71 | 49.53 | 46.7 | 37038 |
| 1731540900 | 46.18 | 1.68 | 3.78 | 44.6 | 46.62 | 43.76 | 53070 |
| 1731454500 | 44.5 | 0.33 | 0.75 | 43.86 | 44.9 | 43.12 | 29725 |
| 1731368100 | 44.17 | -0.5 | -1.12 | 45.01 | 45.625 | 43.14 | 77632 |
| 1731108900 | 44.67 | 2.46 | 5.83 | 42.36 | 44.8 | 42 | 46888 |
| 1731022500 | 42.21 | 0.44 | 1.05 | 41.96 | 42.55 | 41.44 | 20880 |
| 1730936100 | 41.77 | 3.87 | 10.21 | 38 | 41.77 | 38 | 51010 |
| 1730849700 | 37.9 | 0.66 | 1.77 | 37.26 | 38 | 37.24 | 15690 |
| 1730763300 | 37.24 | -0.04 | -0.11 | 36.86 | 37.7048 | 36.86 | 13622 |
| 1730500500 | 37.28 | 0.09 | 0.24 | 37.1 | 37.4899 | 36.872 | 5735 |
| 1730414100 | 37.19 | -0.42 | -1.12 | 37.8 | 38.27 | 37.19 | 12310 |
| 1730327700 | 37.61 | -0.04 | -0.11 | 37.48 | 38.5399 | 37.48 | 11537 |
| 1730241300 | 37.65 | 0.46 | 1.24 | 36.94 | 37.95 | 36.94 | 9654 |
| 1730154900 | 37.19 | 0.75 | 2.06 | 36.63 | 37.45 | 36.54 | 10940 |
| 1729895700 | 36.44 | -0.42 | -1.14 | 37.28 | 37.79 | 36.23 | 6379 |
| 1729809300 | 36.86 | -0.15 | -0.41 | 37.23 | 37.43 | 36.698 | 8055 |
| 1729722900 | 37.01 | 0.09 | 0.24 | 36.5 | 37.06 | 35.36 | 25122 |
| 1729636500 | 36.92 | 0.11 | 0.30 | 36.7 | 37.175 | 36.7 | 14159 |
| 1729550100 | 36.81 | -0.58 | -1.55 | 37.39 | 37.39 | 36.74 | 15043 |
| 1729290900 | 37.39 | -0.02 | -0.05 | 37.61 | 37.61 | 36.8027 | 14809 |
