Hot Features
프리미엄
Atlantica Sustainable Infrastructure PLC (AY)
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 | 0.271862256457 | 22.07 | 22.165 | 22.07 | 1330135 | 22.13701615 | CS |
| 4 | 0.14 | 0.636653024102 | 21.99 | 22.165 | 21.93 | 1127904 | 22.08378564 | CS |
| 12 | -0.15 | -0.673249551167 | 22.28 | 22.32 | 21.79 | 988647 | 22.00125849 | CS |
| 26 | -0.51 | -2.25265017668 | 22.64 | 23.43 | 21.79 | 1303512 | 22.08553793 | CS |
| 52 | 3.3 | 17.5252257037 | 18.83 | 23.47 | 16.82 | 1169135 | 21.01120533 | CS |
| 156 | -18.53 | -45.5730447614 | 40.66 | 40.899 | 16.35 | 786748 | 24.53694565 | CS |
| 260 | -3.64 | -14.124951494 | 25.77 | 48.49 | 16.35 | 721130 | 27.76583922 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 22.15 | 0.02 | 0.11 | 22.125 | 22.15 | 22.12 | 4062178 |
| 1732059300 | 22.125 | -0.01 | -0.02 | 22.12 | 22.13 | 22.11 | 345577 |
| 1731972900 | 22.13 | 0.02 | 0.09 | 22.11 | 22.15 | 22.11 | 639006 |
| 1731713700 | 22.11 | 0 | 0.02 | 22.1 | 22.13 | 22.1 | 1102517 |
| 1731627300 | 22.105 | 0 | 0.02 | 22.094 | 22.11 | 22.094 | 372094 |
| 1731540900 | 22.1 | 0 | 0.00 | 22.1 | 22.12 | 22.09 | 407179 |
| 1731454500 | 22.1 | 0.01 | 0.05 | 22.09 | 22.11 | 22.0801 | 904529 |
| 1731368100 | 22.09 | 0 | 0.02 | 22.09 | 22.11 | 22.08 | 959321 |
| 1731108900 | 22.085 | 0.01 | 0.02 | 22.11 | 22.115 | 22.08 | 1377091 |
| 1731022500 | 22.08 | -0.01 | -0.05 | 22.1 | 22.1 | 22.08 | 507384 |
| 1730936100 | 22.09 | 0.01 | 0.05 | 22.085 | 22.1 | 22.07 | 1871193 |
| 1730849700 | 22.08 | 0.01 | 0.05 | 22.085 | 22.09 | 22.07 | 2413724 |
| 1730763300 | 22.07 | -0.01 | -0.05 | 22.07 | 22.12 | 22.065 | 2634055 |
| 1730500500 | 22.08 | 0.02 | 0.09 | 22.06 | 22.1 | 22.02 | 838785 |
| 1730414100 | 22.06 | 0.04 | 0.18 | 22.03 | 22.075 | 22.02 | 728470 |
| 1730327700 | 22.02 | 0.05 | 0.23 | 21.9894 | 22.04 | 21.975 | 1148927 |
| 1730241300 | 21.97 | 0.02 | 0.09 | 21.96 | 21.98 | 21.93 | 597426 |
| 1730154900 | 21.95 | -0.01 | -0.05 | 21.995 | 22 | 21.95 | 394549 |
| 1729895700 | 21.96 | 0.01 | 0.05 | 21.95 | 22.01 | 21.94 | 576781 |
| 1729809300 | 21.95 | -0.05 | -0.23 | 21.975 | 21.98 | 21.94 | 423256 |
| 1729722900 | 22 | 0.03 | 0.14 | 21.99 | 22 | 21.97 | 298031 |
| 1729636500 | 21.97 | 0 | 0.00 | 21.985 | 22 | 21.97 | 742457 |
| 1729550100 | 21.97 | -0.03 | -0.14 | 21.98 | 22 | 21.96 | 750940 |
| 1729290900 | 22 | 0.02 | 0.09 | 21.97 | 22.01 | 21.97 | 1037767 |
| 1729204500 | 21.98 | -0.01 | -0.05 | 21.98 | 22 | 21.965 | 691253 |
| 1729118100 | 21.99 | 0.01 | 0.05 | 21.99 | 22 | 21.97 | 686131 |
| 1729031700 | 21.98 | -0.01 | -0.05 | 21.98 | 22 | 21.98 | 616823 |
| 1728945300 | 21.99 | 0.02 | 0.09 | 21.95 | 22 | 21.95 | 743926 |
| 1728686100 | 21.97 | 0.01 | 0.05 | 21.955 | 21.98 | 21.94 | 808895 |
| 1728599700 | 21.96 | -0.01 | -0.05 | 21.99 | 22 | 21.96 | 691496 |
| 1728513300 | 21.97 | 0 | 0.00 | 21.94 | 21.99 | 21.94 | 1231967 |
| 1728426900 | 21.97 | 0.04 | 0.18 | 21.92 | 21.99 | 21.92 | 1074776 |
| 1728340500 | 21.93 | -0.01 | -0.05 | 21.905 | 21.94 | 21.905 | 575401 |
| 1728081300 | 21.94 | -0.01 | -0.05 | 21.94 | 21.975 | 21.9 | 769526 |
| 1727994900 | 21.95 | -0.01 | -0.05 | 21.96 | 21.97 | 21.94 | 884049 |
| 1727908500 | 21.96 | -0.04 | -0.18 | 21.985 | 22.01 | 21.95 | 500143 |
| 1727822100 | 22 | 0.02 | 0.09 | 22 | 22 | 21.94 | 557019 |
| 1727735520 | 21.98 | -0.05 | -0.23 | 22.02 | 22.03 | 21.96 | 809939 |
| 1727476500 | 22.03 | 0.02 | 0.09 | 22.04 | 22.04 | 21.95 | 1184804 |
| 1727390100 | 22.01 | -0.02 | -0.09 | 22.03 | 22.05 | 21.9919 | 994685 |
| 1727303700 | 22.03 | 0.03 | 0.14 | 22.01 | 22.05 | 22.01 | 927643 |
| 1727217300 | 22 | -0.02 | -0.09 | 22.03 | 22.05 | 21.98 | 933505 |
| 1727130900 | 22.02 | 0.05 | 0.23 | 21.98 | 22.075 | 21.96 | 1298725 |
| 1726871700 | 21.97 | 0.08 | 0.37 | 21.92 | 22.02 | 21.88 | 3362358 |
| 1726785300 | 21.89 | -0.03 | -0.14 | 21.9 | 21.93 | 21.86 | 1247026 |
| 1726698900 | 21.92 | 0.05 | 0.23 | 21.87 | 21.95 | 21.87 | 1041538 |
| 1726612500 | 21.87 | 0.01 | 0.05 | 21.855 | 21.9 | 21.855 | 1278909 |
| 1726526100 | 21.86 | -0.07 | -0.32 | 21.93 | 21.93 | 21.84 | 1178016 |
| 1726266900 | 21.93 | 0.03 | 0.14 | 21.91 | 21.93 | 21.875 | 836975 |
| 1726180500 | 21.9 | 0.01 | 0.05 | 21.895 | 21.91 | 21.865 | 558234 |
| 1726094100 | 21.89 | 0.02 | 0.09 | 21.88 | 21.89 | 21.845 | 703601 |
| 1726007700 | 21.87 | 0.02 | 0.09 | 21.865 | 21.88 | 21.85 | 913243 |
| 1725921300 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.81 | 624079 |
| 1725662100 | 21.85 | -0.02 | -0.09 | 21.845 | 21.87 | 21.825 | 847380 |
| 1725575700 | 21.87 | 0.04 | 0.18 | 21.895 | 21.92 | 21.85 | 855375 |
| 1725489300 | 21.83 | -0.01 | -0.05 | 21.82 | 21.89 | 21.82 | 788820 |
| 1725402900 | 21.84 | 0.03 | 0.14 | 21.84 | 21.85 | 21.83 | 724754 |
| 1725057300 | 21.81 | -0.46 | -2.07 | 21.91 | 21.91 | 21.79 | 819836 |
| 1724970900 | 22.27 | -0.02 | -0.09 | 22.28 | 22.32 | 22.26 | 729004 |
| 1724884500 | 22.29 | 0.03 | 0.13 | 22.25 | 22.32 | 22.25 | 1763537 |
| 1724798100 | 22.26 | -0.02 | -0.09 | 22.25 | 22.29 | 22.24 | 1044205 |
| 1724711700 | 22.28 | 0.08 | 0.36 | 22.21 | 22.3 | 22.21 | 1071781 |
| 1724452500 | 22.2 | -0.03 | -0.13 | 22.3 | 22.3 | 22.2 | 729337 |
| 1724366100 | 22.23 | 0.01 | 0.05 | 22.18 | 22.24 | 22.18 | 917887 |
| 1724279700 | 22.22 | 0.07 | 0.32 | 22.15 | 22.27 | 22.13 | 1268258 |
