Hot Features
프리미엄
ATN International Inc (ATNI)
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 | 0.55 | 2.78481012658 | 19.75 | 20.4 | 18.705 | 79902 | 19.48358873 | CS |
| 4 | -11.67 | -36.5029715358 | 31.97 | 32.44 | 18.705 | 92182 | 21.64931921 | CS |
| 12 | -6.32 | -23.7415477085 | 26.62 | 33.72 | 18.705 | 76558 | 26.66965477 | CS |
| 26 | -5.55 | -21.4700193424 | 25.85 | 33.72 | 18.705 | 110452 | 24.25270415 | CS |
| 52 | -10.92 | -34.9775784753 | 31.22 | 39.88 | 18.2 | 104485 | 27.31059818 | CS |
| 156 | -21.85 | -51.8386714116 | 42.15 | 50.45 | 18.2 | 64398 | 33.2382059 | CS |
| 260 | -34.33 | -62.840929892 | 54.63 | 79.64 | 18.2 | 57461 | 39.57203741 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 20.3 | 0.3 | 1.50 | 19.945 | 20.775 | 19.725 | 140280 |
| 1732145700 | 20 | 0.76 | 3.95 | 19.47 | 20.4 | 19.45 | 100678 |
| 1732059300 | 19.24 | -0.03 | -0.16 | 19.11 | 19.325 | 18.705 | 69018 |
| 1731972900 | 19.27 | -0.09 | -0.46 | 19.345 | 19.52 | 18.99 | 65403 |
| 1731713700 | 19.36 | 0.02 | 0.10 | 19.57 | 19.57 | 19.21 | 74111 |
| 1731627300 | 19.34 | -0.26 | -1.33 | 19.74 | 19.74 | 19.2 | 83999 |
| 1731540900 | 19.6 | -0.54 | -2.68 | 20.48 | 20.5412 | 19.51 | 112572 |
| 1731454500 | 20.14 | -2.11 | -9.48 | 22.07 | 22.11 | 20.14 | 73473 |
| 1731368100 | 22.25 | 0.4 | 1.83 | 21.915 | 22.545 | 21.77 | 94913 |
| 1731108900 | 21.85 | 0.34 | 1.58 | 21.56 | 22.1 | 21.46 | 89064 |
| 1731022500 | 21.51 | -1.1 | -4.87 | 22.61 | 22.61 | 20.9 | 120765 |
| 1730936100 | 22.61 | 2.85 | 14.42 | 20.56 | 23.105 | 20.2967 | 210461 |
| 1730849700 | 19.76 | -0.16 | -0.80 | 19.82 | 20.065 | 19.475 | 102528 |
| 1730763300 | 19.92 | -0.63 | -3.07 | 20.71 | 21.65 | 19.91 | 156519 |
| 1730500500 | 20.55 | -0.41 | -1.96 | 21.35 | 21.49 | 20.32 | 103346 |
| 1730414100 | 20.96 | -1.91 | -8.35 | 22.77 | 22.77 | 20.845 | 127865 |
| 1730327700 | 22.87 | -8.68 | -27.51 | 27.34 | 28.09 | 22.6 | 95068 |
| 1730241300 | 31.55 | -0.08 | -0.25 | 31.23 | 31.66 | 31.23 | 28531 |
| 1730154900 | 31.63 | 0.59 | 1.90 | 31.24 | 31.83 | 31.24 | 28936 |
| 1729895700 | 31.04 | -0.5 | -1.59 | 31.62 | 31.895 | 30.96 | 42055 |
| 1729809300 | 31.54 | -0.11 | -0.35 | 32.189999 | 32.439999 | 31.1 | 52199 |
| 1729722900 | 31.65 | 0.2 | 0.64 | 31.52 | 31.755 | 31.155 | 31480 |
| 1729636500 | 31.45 | -0.44 | -1.38 | 31.17 | 31.665 | 31.17 | 33446 |
| 1729550100 | 31.89 | -1 | -3.04 | 32.84 | 32.99 | 31.82 | 42301 |
| 1729290900 | 32.89 | -0.59 | -1.76 | 33.5 | 33.72 | 32.850099 | 36366 |
| 1729204500 | 33.479999 | 0.58 | 1.76 | 32.99 | 33.52 | 32.869999 | 57591 |
| 1729118100 | 32.9 | 0.46 | 1.42 | 32.72 | 33.159999 | 32.6 | 38506 |
| 1729031700 | 32.439999 | 0.44 | 1.37 | 32.09 | 33.0747 | 32.09 | 52624 |
| 1728945300 | 32 | -0.45 | -1.39 | 32.35 | 32.35 | 31.93 | 24078 |
| 1728686100 | 32.45 | 0.02 | 0.06 | 32.64 | 32.665 | 32.13 | 30202 |
| 1728599700 | 32.43 | 0.16 | 0.50 | 31.99 | 32.479999 | 31.87 | 44146 |
| 1728513300 | 32.27 | 0.18 | 0.56 | 32.13 | 32.5 | 31.94 | 40327 |
| 1728426900 | 32.09 | 0.17 | 0.53 | 31.5652 | 32.22 | 31.5652 | 48825 |
| 1728340500 | 31.92 | -0.28 | -0.87 | 32.17 | 32.235 | 31.41 | 52829 |
| 1728081300 | 32.2 | 0.37 | 1.16 | 32.02 | 32.5 | 32.02 | 40737 |
| 1727994900 | 31.83 | -0.7 | -2.15 | 32.14 | 32.299999 | 31.805 | 52985 |
| 1727908500 | 32.53 | 0.1 | 0.31 | 32.534999 | 32.905 | 32.22 | 54419 |
| 1727822100 | 32.43 | 0.09 | 0.28 | 32.58 | 32.58 | 31.64 | 58876 |
| 1727735520 | 32.34 | -0.62 | -1.88 | 32.63 | 33.53 | 31.71 | 99491 |
| 1727476500 | 32.96 | 1.24 | 3.91 | 32.04 | 33.34 | 31.91 | 98872 |
| 1727390100 | 31.72 | 1.27 | 4.17 | 30.82 | 31.75 | 30.7495 | 81507 |
| 1727303700 | 30.45 | -1.07 | -3.39 | 31.54 | 31.54 | 30.13 | 59115 |
| 1727217300 | 31.52 | 1.26 | 4.16 | 30.26 | 31.58 | 30.095 | 90075 |
| 1727130900 | 30.26 | 0.04 | 0.13 | 30.26 | 30.83 | 29.93 | 54137 |
| 1726871700 | 30.22 | 0.27 | 0.90 | 29.58 | 30.43 | 29.53 | 248498 |
| 1726785300 | 29.95 | 0.73 | 2.50 | 29.63 | 30.03 | 28.76 | 122922 |
| 1726698900 | 29.22 | -0.32 | -1.08 | 29.455 | 30.18 | 29.13 | 52462 |
| 1726612500 | 29.54 | -0.45 | -1.50 | 30.23 | 30.26 | 29.16 | 46163 |
| 1726526100 | 29.99 | 0.18 | 0.60 | 29.98 | 30.24 | 29.655 | 59905 |
| 1726266900 | 29.81 | 0.94 | 3.26 | 29 | 29.94 | 28.96 | 85126 |
| 1726180500 | 28.87 | 1.15 | 4.15 | 27.64 | 28.87 | 27.64 | 63135 |
| 1726094100 | 27.72 | -0.34 | -1.21 | 27.81 | 27.81 | 27.28 | 53353 |
| 1726007700 | 28.06 | 0.83 | 3.05 | 26.995 | 28.185 | 26.84 | 73975 |
| 1725921300 | 27.23 | -0.33 | -1.20 | 27.55 | 27.58 | 27.12 | 65894 |
| 1725662100 | 27.56 | 0.21 | 0.77 | 27.68 | 27.75 | 27.04 | 53308 |
| 1725575700 | 27.35 | -0.29 | -1.05 | 27.79 | 27.79 | 27.22 | 48771 |
| 1725489300 | 27.64 | 0.73 | 2.71 | 27.06 | 27.795 | 26.93 | 50223 |
| 1725402900 | 26.91 | 0.15 | 0.56 | 26.58 | 26.98 | 26.34 | 65502 |
| 1725057300 | 26.76 | -0.11 | -0.41 | 26.76 | 26.78 | 25.76 | 248669 |
| 1724970900 | 26.87 | 0.42 | 1.59 | 26.62 | 27.04 | 26.25 | 91801 |
| 1724884500 | 26.45 | -0.08 | -0.30 | 26.59 | 27.235 | 26.105 | 76361 |
| 1724798100 | 26.53 | -0.19 | -0.71 | 26.49 | 27.05 | 26.16 | 56913 |
| 1724711700 | 26.72 | -0.1 | -0.37 | 27.02 | 27.34 | 26.72 | 39625 |
| 1724452500 | 26.82 | 0.98 | 3.79 | 25.97 | 26.85 | 25.7 | 47929 |
| 1724366100 | 25.84 | -0.38 | -1.45 | 26.37 | 26.37 | 25.615 | 37358 |
