Hot Features
프리미엄
Atlantica Sustainable Infrastructure PLC (AY)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 0.340986587861 | 21.995 | 22.1 | 21.93 | 741631 | 22.02592644 | CS |
| 4 | 0.165 | 0.753252682036 | 21.905 | 22.1 | 21.905 | 732903 | 21.98671272 | CS |
| 12 | -0.04 | -0.180913613749 | 22.11 | 22.32 | 21.79 | 953855 | 22.02112191 | CS |
| 26 | 0.47 | 2.17592592593 | 21.6 | 23.47 | 20.77 | 1292819 | 22.10535777 | CS |
| 52 | 2.67 | 13.7628865979 | 19.4 | 23.47 | 16.82 | 1130931 | 20.88116831 | CS |
| 156 | -17.39 | -44.0699442473 | 39.46 | 41.32 | 16.35 | 772054 | 24.77165772 | CS |
| 260 | -2.39 | -9.77105478332 | 24.46 | 48.49 | 16.35 | 713850 | 27.87447321 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763300 | 22.07 | -0.01 | -0.05 | 22.07 | 22.12 | 22.065 | 2662160 |
| 1730500500 | 22.08 | 0.02 | 0.09 | 22.06 | 22.1 | 22.02 | 841331 |
| 1730414100 | 22.06 | 0.04 | 0.18 | 22.04 | 22.075 | 22.02 | 733620 |
| 1730327700 | 22.02 | 0.05 | 0.23 | 21.97 | 22.04 | 21.97 | 1159884 |
| 1730241300 | 21.97 | 0.02 | 0.09 | 21.96 | 21.98 | 21.93 | 612821 |
| 1730154900 | 21.95 | -0.01 | -0.05 | 21.98 | 22 | 21.95 | 403542 |
| 1729895700 | 21.96 | 0.01 | 0.05 | 21.95 | 22.01 | 21.94 | 576781 |
| 1729809300 | 21.95 | -0.05 | -0.23 | 21.99 | 21.99 | 21.94 | 430113 |
| 1729722900 | 22 | 0.03 | 0.14 | 21.98 | 22 | 21.97 | 313392 |
| 1729636500 | 21.97 | 0 | 0.00 | 21.98 | 22 | 21.97 | 763936 |
| 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 | 21.95 | 21.98 | 21.94 | 826939 |
| 1728599700 | 21.96 | -0.01 | -0.05 | 21.99 | 22 | 21.96 | 694388 |
| 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 | 1096368 |
| 1728340500 | 21.93 | -0.01 | -0.05 | 21.94 | 21.9594 | 21.89 | 602016 |
| 1728081300 | 21.94 | -0.01 | -0.05 | 21.95 | 21.975 | 21.9 | 781340 |
| 1727994900 | 21.95 | -0.01 | -0.05 | 21.97 | 22 | 21.94 | 902172 |
| 1727908500 | 21.96 | -0.04 | -0.18 | 21.98 | 22.01 | 21.95 | 520960 |
| 1727822100 | 22 | 0.02 | 0.09 | 22 | 22 | 21.94 | 587220 |
| 1727735700 | 21.98 | -0.05 | -0.23 | 22.02 | 22.03 | 21.96 | 828785 |
| 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 | 21.89 | 21.93 | 21.86 | 1261679 |
| 1726698900 | 21.92 | 0.05 | 0.23 | 21.86 | 21.95 | 21.86 | 1052236 |
| 1726612500 | 21.87 | 0.01 | 0.05 | 21.85 | 21.9 | 21.85 | 1357745 |
| 1726526100 | 21.86 | -0.07 | -0.32 | 21.93 | 21.93 | 21.84 | 1193338 |
| 1726266900 | 21.93 | 0.03 | 0.14 | 21.91 | 21.93 | 21.875 | 847800 |
| 1726180500 | 21.9 | 0.01 | 0.05 | 21.86 | 21.91 | 21.86 | 569989 |
| 1726094100 | 21.89 | 0.02 | 0.09 | 21.88 | 21.89 | 21.845 | 703601 |
| 1726007700 | 21.87 | 0.02 | 0.09 | 21.85 | 21.88 | 21.85 | 944241 |
| 1725921300 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.81 | 624079 |
| 1725662100 | 21.85 | -0.02 | -0.09 | 21.85 | 21.87 | 21.825 | 868348 |
| 1725575700 | 21.87 | 0.04 | 0.18 | 21.88 | 21.92 | 21.85 | 869797 |
| 1725489300 | 21.83 | -0.01 | -0.05 | 21.82 | 21.89 | 21.82 | 788820 |
| 1725402900 | 21.84 | 0.03 | 0.14 | 21.8 | 21.89 | 21.8 | 763547 |
| 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 |
| 1724193300 | 22.15 | 0.03 | 0.14 | 22.12 | 22.17 | 22.11 | 2456427 |
| 1724106900 | 22.12 | 0 | 0.00 | 22.13 | 22.14 | 22.11 | 1012974 |
| 1723847700 | 22.12 | -0.01 | -0.05 | 22.12 | 22.19 | 22.11 | 1470323 |
| 1723761300 | 22.13 | 0.03 | 0.14 | 22.1 | 22.155 | 22.09 | 1220523 |
| 1723674900 | 22.1 | -0.03 | -0.11 | 22.13 | 22.14 | 22.1 | 1496365 |
| 1723588500 | 22.125 | 0 | 0.02 | 22.12 | 22.17 | 22.12 | 1072308 |
| 1723502100 | 22.12 | 0 | 0.00 | 22.11 | 22.135 | 22.11 | 792204 |
| 1723242900 | 22.12 | 0.01 | 0.05 | 22.14 | 22.15 | 22.1 | 845009 |
| 1723156500 | 22.11 | 0 | 0.00 | 22.1 | 22.16 | 22.08 | 840977 |
| 1723070100 | 22.11 | 0.01 | 0.05 | 22.14 | 22.15 | 22.07 | 1141059 |
| 1722983700 | 22.1 | 0.11 | 0.50 | 22.04 | 22.15 | 22.03 | 1080593 |
| 1722897300 | 21.99 | -0.16 | -0.72 | 22.01 | 22.065 | 21.96 | 3017136 |
