Hot Features
프리미엄
Atlanticus Holdings Corporation (ATLCZ)
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 | 0.055 | 0.219298245614 | 25.08 | 25.35 | 25.08 | 18936 | 25.30548996 | CS |
| 4 | 0.215 | 0.862760834671 | 24.92 | 25.35 | 24.84 | 18894 | 25.07682466 | CS |
| 12 | -0.013 | -0.0516939716876 | 25.148 | 25.35 | 24.84 | 27049 | 25.02570392 | CS |
| 26 | 0.055 | 0.219298245614 | 25.08 | 25.35 | 24.65 | 31170 | 25.02434553 | CS |
| 52 | -0.105 | -0.416006339144 | 25.24 | 25.5 | 24.05 | 31852 | 24.97789042 | CS |
| 156 | 0.285 | 1.14688128773 | 24.85 | 25.5 | 24.05 | 30857 | 24.97439848 | CS |
| 260 | 0.285 | 1.14688128773 | 24.85 | 25.5 | 24.05 | 30857 | 24.97439848 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 25.135 | 0.01 | 0.04 | 25.15 | 25.2388 | 25.12 | 7505 |
| 1741304100 | 25.1248 | -0.05 | -0.18 | 25.1598 | 25.1599 | 25.1 | 4252 |
| 1741217700 | 25.17 | -0.04 | -0.16 | 25.2 | 25.24 | 25.1501 | 3417 |
| 1741131300 | 25.21 | 0.03 | 0.12 | 25.24 | 25.24 | 25.12 | 3095 |
| 1741044900 | 25.18 | -0.17 | -0.67 | 25.32 | 25.32 | 25.16 | 12990 |
| 1740785700 | 25.35 | 0.23 | 0.92 | 25.08 | 25.35 | 25.08 | 70926 |
| 1740699300 | 25.12 | -0.06 | -0.24 | 25.18 | 25.21 | 25.04 | 27584 |
| 1740612900 | 25.18 | 0.07 | 0.28 | 25.18 | 25.21 | 25.152 | 9961 |
| 1740526500 | 25.11 | -0.05 | -0.20 | 25.16 | 25.21 | 25.1 | 28397 |
| 1740440100 | 25.16 | 0.11 | 0.44 | 25.14 | 25.18 | 25.115 | 16699 |
| 1740180900 | 25.05 | -0.04 | -0.16 | 25.1 | 25.14 | 25.05 | 13158 |
| 1740094500 | 25.09 | 0 | 0.00 | 25.1 | 25.1199 | 25.07 | 13085 |
| 1740008100 | 25.09 | 0.02 | 0.08 | 25.1 | 25.1 | 25.03 | 18754 |
| 1739921700 | 25.07 | 0.11 | 0.44 | 24.995 | 25.1 | 24.99 | 11623 |
| 1739576100 | 24.96 | 0.12 | 0.48 | 24.87 | 25.09 | 24.87 | 17580 |
| 1739489700 | 24.84 | -0.01 | -0.04 | 24.86 | 24.95 | 24.84 | 28084 |
| 1739403300 | 24.85 | -0.01 | -0.04 | 24.88 | 24.885 | 24.85 | 27064 |
| 1739316900 | 24.86 | 0 | 0.00 | 24.88 | 24.9 | 24.86 | 20424 |
| 1739230500 | 24.86 | 0 | 0.00 | 24.9 | 24.9 | 24.86 | 12925 |
| 1738971300 | 24.86 | -0.04 | -0.16 | 24.92 | 24.95 | 24.85 | 18967 |
| 1738884900 | 24.9 | 0.01 | 0.04 | 24.95 | 24.96 | 24.89 | 18395 |
| 1738798500 | 24.89 | 0 | 0.00 | 24.94 | 24.99 | 24.89 | 26012 |
| 1738712100 | 24.89 | 0 | 0.00 | 24.91 | 24.9899 | 24.88 | 27996 |
| 1738625700 | 24.89 | -0.11 | -0.44 | 24.972 | 24.988 | 24.89 | 25387 |
| 1738366500 | 25 | 0.07 | 0.28 | 24.97 | 25.0493 | 24.93 | 90937 |
| 1738280100 | 24.93 | -0.01 | -0.04 | 24.99 | 25.01 | 24.92 | 28126 |
| 1738193700 | 24.94 | 0 | 0.00 | 24.99 | 25.05 | 24.94 | 22542 |
| 1738107300 | 24.94 | -0.04 | -0.16 | 25.04 | 25.04 | 24.94 | 119949 |
| 1738020900 | 24.98 | -0.01 | -0.04 | 25.05 | 25.05 | 24.98 | 29254 |
| 1737761700 | 24.99 | 0.09 | 0.36 | 25.05 | 25.05 | 24.95 | 28921 |
| 1737675300 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1737588900 | 24.9 | -0.13 | -0.52 | 25.05 | 25.0795 | 24.9 | 39669 |
| 1737502500 | 25.03 | 0.09 | 0.36 | 25.01 | 25.04 | 24.97 | 22182 |
| 1737156900 | 24.94 | -0.02 | -0.08 | 24.97 | 25 | 24.92 | 24016 |
| 1737070500 | 24.9592 | 0.01 | 0.04 | 24.95 | 25 | 24.95 | 33248 |
| 1736984100 | 24.95 | 0.08 | 0.32 | 24.9 | 24.955 | 24.9 | 29515 |
| 1736897700 | 24.87 | -0.01 | -0.04 | 24.968 | 24.968 | 24.84 | 39979 |
| 1736811300 | 24.88 | -0.01 | -0.04 | 24.91 | 24.9799 | 24.87 | 16515 |
| 1736552100 | 24.8891 | -0.1 | -0.40 | 25.02 | 25.02 | 24.88 | 20109 |
| 1736379300 | 24.99 | 0 | 0.00 | 25.01 | 25.03 | 24.85 | 54704 |
| 1736292900 | 24.99 | -0.01 | -0.04 | 25.05 | 25.08 | 24.98 | 38056 |
| 1736206500 | 25 | 0 | 0.00 | 25.04 | 25.081 | 25 | 22359 |
| 1735947300 | 25 | -0.03 | -0.12 | 25.06 | 25.06 | 24.99 | 62588 |
| 1735860900 | 25.03 | -0.23 | -0.91 | 25.2 | 25.2 | 25.02 | 30977 |
| 1735688100 | 25.26 | -0.02 | -0.08 | 24.9 | 25.26 | 24.8516 | 69906 |
| 1735601700 | 25.28 | 0.09 | 0.36 | 25.2 | 25.28 | 25.2 | 17222 |
| 1735342500 | 25.19 | -0.08 | -0.30 | 25.33 | 25.33 | 25.18 | 9993 |
| 1735256100 | 25.265 | 0.13 | 0.50 | 25.22 | 25.265 | 25.1 | 11095 |
| 1735077840 | 25.14 | -0.05 | -0.18 | 25.28 | 25.305 | 25.14 | 14220 |
| 1734996900 | 25.185 | -0.01 | -0.02 | 25.2 | 25.31 | 25.18 | 15743 |
| 1734737700 | 25.19 | 0.02 | 0.08 | 25.1999 | 25.2 | 25.165 | 25352 |
| 1734651300 | 25.17 | 0.07 | 0.28 | 25.2399 | 25.24 | 25.11 | 9763 |
| 1734564900 | 25.1 | -0.08 | -0.32 | 25.2 | 25.2 | 25.1 | 28148 |
| 1734478500 | 25.18 | 0.05 | 0.20 | 25.2 | 25.22 | 25.16 | 14316 |
| 1734392100 | 25.13 | 0.01 | 0.04 | 25.17 | 25.2 | 25.12 | 17039 |
| 1734132900 | 25.1199 | -0.03 | -0.12 | 25.148 | 25.15 | 25.1 | 17431 |
| 1734046500 | 25.15 | 0.08 | 0.32 | 25.135 | 25.17 | 25.07 | 17007 |
| 1733960100 | 25.07 | -0.09 | -0.36 | 25.16 | 25.198 | 25.05 | 17120 |
| 1733873700 | 25.16 | 0.04 | 0.16 | 25.15 | 25.21 | 25.1 | 30990 |
| 1733787300 | 25.1201 | -0.05 | -0.20 | 25.16 | 25.2 | 25.1 | 11251 |
