Hot Features
프리미엄
Azenta Inc (AZTA)
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 | -3.02 | -10.1580894719 | 29.73 | 30.39 | 25.36 | 1274732 | 28.13175227 | CS |
| 4 | -10.33 | -27.8887688985 | 37.04 | 38.6 | 25.36 | 823892 | 33.0076326 | CS |
| 12 | -26.68 | -49.9719048511 | 53.39 | 55.635 | 25.36 | 686509 | 40.74670523 | CS |
| 26 | -17.74 | -39.9100112486 | 44.45 | 55.635 | 25.36 | 790248 | 43.86743965 | CS |
| 52 | -29.83 | -52.7591085957 | 56.54 | 63.58 | 25.36 | 663962 | 47.09388725 | CS |
| 156 | -52.82 | -66.4151892368 | 79.53 | 85.6666 | 25.36 | 743423 | 51.03429831 | CS |
| 260 | -89.11 | -76.9383526161 | 115.82 | 118.14 | 25.36 | 723044 | 54.18532379 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 26.71 | 0.18 | 0.66 | 26.59 | 26.94 | 25.79 | 1098350 |
| 1744324500 | 26.535 | -3.08 | -10.39 | 29.21 | 29.335 | 25.36 | 1128089 |
| 1744238100 | 29.61 | 3.02 | 11.36 | 26.05 | 29.92 | 25.755 | 1376608 |
| 1744151700 | 26.59 | -2.51 | -8.63 | 30.04 | 30.16 | 26.14 | 1596346 |
| 1744065300 | 29.1 | -0.02 | -0.07 | 27.88 | 30.39 | 27.48 | 1211586 |
| 1743806100 | 29.12 | -2.18 | -6.96 | 29.73 | 30.085 | 27.93 | 1065652 |
| 1743719700 | 31.3 | -4.11 | -11.61 | 34.05 | 34.59 | 31.09 | 686968 |
| 1743633300 | 35.41 | 1.29 | 3.78 | 33.64 | 35.8 | 33.409999 | 557827 |
| 1743546900 | 34.12 | -0.52 | -1.50 | 34.64 | 35.43 | 34.02 | 441732 |
| 1743460500 | 34.64 | 0.03 | 0.09 | 34.32 | 35.06 | 33.325 | 767340 |
| 1743201300 | 34.61 | -0.91 | -2.56 | 35.35 | 35.695 | 33.369999 | 680511 |
| 1743114900 | 35.52 | -0.89 | -2.44 | 36.32 | 36.46 | 35.06 | 730905 |
| 1743028500 | 36.41 | -0.74 | -1.99 | 37.15 | 37.69 | 36.14 | 444515 |
| 1742942100 | 37.15 | -1.08 | -2.83 | 38.07 | 38.33 | 37.1 | 411751 |
| 1742855700 | 38.23 | 0.8 | 2.14 | 37.82 | 38.6 | 37.625 | 438001 |
| 1742596500 | 37.43 | -0.36 | -0.95 | 37.73 | 38.16 | 37.11 | 1247399 |
| 1742510100 | 37.79 | 1.01 | 2.75 | 36.56 | 38 | 35.88 | 633647 |
| 1742423700 | 36.78 | 0.1 | 0.27 | 36.46 | 37.67 | 36 | 713536 |
| 1742337300 | 36.68 | -0.79 | -2.11 | 37.25 | 37.25 | 35.56 | 592666 |
| 1742250900 | 37.47 | 0.67 | 1.82 | 36.615 | 37.52 | 36.18 | 974561 |
| 1741991700 | 36.8 | 0.24 | 0.66 | 37.04 | 37.04 | 36.09 | 778580 |
| 1741905300 | 36.56 | -1.64 | -4.29 | 37.65 | 38.71 | 35.9 | 951894 |
| 1741818900 | 38.2 | -2.42 | -5.96 | 40.595 | 40.595 | 37.71 | 964056 |
| 1741732500 | 40.62 | -2.88 | -6.62 | 42.865 | 43.1 | 40.3 | 709936 |
| 1741646100 | 43.5 | -0.18 | -0.41 | 43.74 | 45.255 | 43.01 | 1070613 |
| 1741390500 | 43.68 | 2.57 | 6.25 | 40.62 | 44.04 | 40.38 | 805452 |
| 1741304100 | 41.11 | 0.17 | 0.42 | 39.67 | 41.7 | 39.57 | 616793 |
| 1741217700 | 40.94 | -0.13 | -0.32 | 40.81 | 41.44 | 40.51 | 445424 |
| 1741131300 | 41.07 | -0.04 | -0.10 | 40 | 41.26 | 39.1 | 808890 |
| 1741044900 | 41.11 | -2.51 | -5.75 | 43.205 | 43.35 | 40.9301 | 643188 |
| 1740785700 | 43.62 | 0.68 | 1.58 | 43.105 | 43.73 | 42.68 | 598472 |
| 1740699300 | 42.94 | -4.1 | -8.72 | 46.02 | 46.51 | 42.125 | 1027581 |
| 1740612900 | 47.04 | 0.15 | 0.32 | 47.08 | 47.55 | 46.4 | 603391 |
| 1740526500 | 46.89 | 1.31 | 2.87 | 45.65 | 47.089 | 44.86 | 688281 |
| 1740440100 | 45.58 | 0.83 | 1.85 | 44.625 | 45.7912 | 44.01 | 502337 |
| 1740180900 | 44.75 | -0.03 | -0.07 | 44.92 | 45.21 | 44.08 | 423124 |
| 1740094500 | 44.78 | -0.64 | -1.41 | 45.72 | 45.87 | 44.22 | 365720 |
| 1740008100 | 45.42 | 1.02 | 2.30 | 44.1 | 45.87 | 44.1 | 589727 |
| 1739921700 | 44.4 | -1.01 | -2.22 | 45.74 | 46.32 | 43.9278 | 565625 |
| 1739576100 | 45.41 | 0.31 | 0.68 | 46.015 | 46.31 | 45.28 | 403066 |
| 1739489700 | 45.105 | -0.22 | -0.47 | 45.31 | 45.94 | 44.83 | 445360 |
| 1739403300 | 45.32 | -0.54 | -1.18 | 45.415 | 45.88 | 44.38 | 434546 |
| 1739316900 | 45.86 | -1.65 | -3.47 | 47.4 | 48.22 | 45.025 | 768674 |
| 1739230500 | 47.51 | -4.81 | -9.19 | 52 | 52.62 | 46.92 | 1126397 |
| 1738971300 | 52.32 | -1.72 | -3.18 | 53.77 | 53.885 | 50 | 598562 |
| 1738884900 | 54.04 | 0.28 | 0.52 | 54.38 | 55.635 | 53.59 | 550601 |
| 1738798500 | 53.76 | 1.79 | 3.44 | 51.97 | 53.885 | 47.14 | 838086 |
| 1738712100 | 51.97 | -0.12 | -0.23 | 51.36 | 52.01 | 50.13 | 809438 |
| 1738625700 | 52.09 | -1.96 | -3.63 | 52.63 | 53.175 | 51.825 | 420161 |
| 1738366500 | 54.05 | 0.14 | 0.26 | 53.87 | 54.59 | 53.36 | 551267 |
| 1738280100 | 53.91 | 0.51 | 0.96 | 53.9 | 55.37 | 53.25 | 399181 |
| 1738193700 | 53.4 | -0.85 | -1.57 | 54.15 | 54.15 | 52.63 | 503738 |
| 1738107300 | 54.25 | -0.24 | -0.44 | 54.55 | 55.26 | 53.56 | 321483 |
| 1738020900 | 54.49 | 0.33 | 0.61 | 53.75 | 54.69 | 53.75 | 400814 |
| 1737761700 | 54.16 | 0.18 | 0.33 | 54.59 | 54.97 | 54.055 | 301784 |
| 1737675300 | 53.98 | 0 | 0.00 | 53.98 | 53.98 | 53.98 | 0 |
| 1737588900 | 53.98 | 0.15 | 0.28 | 53.83 | 54.77 | 53.66 | 389507 |
| 1737502500 | 53.83 | 1.2 | 2.28 | 52.5 | 54.13 | 52.06 | 441675 |
| 1737156900 | 52.63 | -0.37 | -0.70 | 53.39 | 53.39 | 52.47 | 372100 |
| 1737070500 | 53 | 0.7 | 1.34 | 52.09 | 53.19 | 50.7861 | 319590 |
| 1736984100 | 52.3 | 0.86 | 1.67 | 52.06 | 53.0055 | 51.445 | 359150 |
| 1736897700 | 51.44 | -0.83 | -1.59 | 52.22 | 53.47 | 50.47 | 358106 |
| 1736811300 | 52.27 | 0.57 | 1.10 | 51.41 | 52.51 | 50.97 | 394478 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
