Hot Features
프리미엄
Epsilon Energy Ltd (EPSN)
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 | 0.29 | 5.06108202443 | 5.73 | 6.015 | 5.5663 | 16084 | 5.86299893 | CS |
| 4 | -0.08 | -1.31147540984 | 6.1 | 6.1096 | 5.5528 | 21446 | 5.84395502 | CS |
| 12 | 0.58 | 10.6617647059 | 5.44 | 6.1992 | 4.95 | 54329 | 5.43703333 | CS |
| 26 | 0.65 | 12.104283054 | 5.37 | 6.1992 | 4.95 | 44004 | 5.42304894 | CS |
| 52 | 0.6 | 11.0701107011 | 5.42 | 6.1992 | 4.7 | 47510 | 5.24269817 | CS |
| 156 | 0.87 | 16.8932038835 | 5.15 | 7.99 | 4.7 | 85658 | 5.94912635 | CS |
| 260 | 2.74 | 83.5365853659 | 3.28 | 7.99 | 2.3168 | 68253 | 5.39413171 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 6.0199999 | 0.08 | 1.35 | 5.97 | 6.05 | 5.855 | 29174 |
| 1732145700 | 5.94 | 0.07 | 1.19 | 5.95 | 5.95 | 5.82 | 12233 |
| 1732059300 | 5.87 | 0.17 | 2.98 | 5.76 | 5.99 | 5.76 | 19508 |
| 1731972900 | 5.7 | -0.19 | -3.23 | 5.94 | 5.9497 | 5.66 | 14359 |
| 1731713700 | 5.89 | -0.02 | -0.34 | 5.83 | 5.9679 | 5.5663 | 21401 |
| 1731627300 | 5.91 | 0.15 | 2.60 | 5.74 | 5.93 | 5.7 | 15066 |
| 1731540900 | 5.76 | 0.14 | 2.49 | 5.6 | 5.83 | 5.5528 | 28626 |
| 1731454500 | 5.62 | -0.04 | -0.71 | 5.65 | 5.89 | 5.59 | 27031 |
| 1731368100 | 5.66 | -0.28 | -4.71 | 5.99 | 6.0399 | 5.65 | 33156 |
| 1731108900 | 5.94 | -0.06 | -1.00 | 5.94 | 6.1096 | 5.85 | 35803 |
| 1731022500 | 6 | 0.06 | 1.01 | 5.9 | 6.1 | 5.71 | 15742 |
| 1730936100 | 5.94 | 0.19 | 3.30 | 5.75 | 6.1 | 5.72 | 20996 |
| 1730849700 | 5.75 | -0.2 | -3.36 | 5.95 | 5.95 | 5.72 | 24876 |
| 1730763300 | 5.95 | 0.28 | 4.94 | 5.7 | 6.05 | 5.6701 | 27539 |
| 1730500500 | 5.67 | -0.22 | -3.74 | 5.89 | 5.9116 | 5.63 | 35033 |
| 1730414100 | 5.89 | 0.07 | 1.29 | 5.83 | 5.95 | 5.8 | 15898 |
| 1730327700 | 5.815 | -0.05 | -0.77 | 5.89 | 5.8949999 | 5.8099999 | 7836 |
| 1730241300 | 5.86 | -0.07 | -1.18 | 5.99 | 5.99 | 5.82 | 9381 |
| 1730154900 | 5.93 | -0.1 | -1.66 | 5.9 | 6 | 5.8516 | 22684 |
| 1729895700 | 6.03 | 0.03 | 0.50 | 6.05 | 6.05 | 5.8796 | 17115 |
| 1729809300 | 6 | -0.13 | -2.12 | 6.1 | 6.1 | 5.8201 | 32181 |
| 1729722900 | 6.13 | 0.25 | 4.25 | 5.8099999 | 6.14 | 5.757 | 60112 |
| 1729636500 | 5.88 | 0.08 | 1.38 | 5.87 | 5.93 | 5.79 | 15438 |
| 1729550100 | 5.8 | -0.18 | -3.01 | 5.98 | 5.98 | 5.8 | 37892 |
| 1729290900 | 5.98 | -0.03 | -0.50 | 6 | 6 | 5.8 | 20487 |
| 1729204500 | 6.01 | 0.08 | 1.35 | 5.95 | 6.0199999 | 5.76 | 21614 |
| 1729118100 | 5.93 | 0.13 | 2.24 | 5.79 | 5.93 | 5.7699999 | 13292 |
| 1729031700 | 5.8 | -0.22 | -3.65 | 5.96 | 6 | 5.8 | 12565 |
| 1728945300 | 6.0199999 | -0.05 | -0.82 | 6.05 | 6.05 | 6.0199999 | 7168 |
| 1728686100 | 6.07 | -0.07 | -1.14 | 6.19 | 6.19 | 6 | 27465 |
| 1728599700 | 6.14 | 0.1 | 1.66 | 6.08 | 6.17 | 5.9701 | 14359 |
| 1728513300 | 6.04 | 0.05 | 0.83 | 5.99 | 6.1 | 5.8855 | 17486 |
| 1728426900 | 5.99 | -0.17 | -2.76 | 6.09 | 6.13 | 5.44 | 122619 |
| 1728340500 | 6.16 | 0.38 | 6.57 | 6 | 6.19 | 5.89 | 104145 |
| 1728081300 | 5.78 | -0.3 | -4.93 | 6.14 | 6.2 | 5.75 | 57968 |
| 1727994900 | 6.08 | 0.11 | 1.84 | 6 | 6.12 | 5.9809 | 32573 |
| 1727908500 | 5.97 | 0.13 | 2.23 | 5.9 | 6 | 5.87 | 26019 |
| 1727822100 | 5.84 | -0.02 | -0.34 | 5.96 | 5.99 | 5.84 | 53140 |
| 1727735700 | 5.86 | 0.25 | 4.46 | 5.59 | 6 | 5.5713 | 92686 |
| 1727476500 | 5.61 | -0.03 | -0.53 | 5.6 | 5.62 | 5.45 | 10820 |
| 1727390100 | 5.64 | 0.11 | 1.99 | 5.53 | 5.64 | 5.46 | 31928 |
| 1727303700 | 5.53 | -0.01 | -0.18 | 5.43 | 5.6 | 5.41 | 38615 |
| 1727217300 | 5.54 | 0.04 | 0.73 | 5.5 | 5.6 | 5.47 | 40747 |
| 1727130900 | 5.5 | 0 | 0.00 | 5.5 | 5.55 | 5.4 | 54662 |
| 1726871700 | 5.5 | 0.33 | 6.38 | 5.38 | 5.5 | 5.19 | 160146 |
| 1726785300 | 5.17 | 0.15 | 2.99 | 5.0599999 | 5.18 | 5.01 | 29131 |
| 1726698900 | 5.0199999 | -0.08 | -1.57 | 5.16 | 5.23 | 4.995 | 316030 |
| 1726612500 | 5.1 | -0.07 | -1.35 | 5.11 | 5.3 | 5 | 725085 |
| 1726526100 | 5.17 | 0.19 | 3.82 | 4.95 | 5.22 | 4.95 | 16033 |
| 1726266900 | 4.98 | -0.07 | -1.39 | 4.95 | 5.1952 | 4.95 | 37827 |
| 1726180500 | 5.05 | -0.07 | -1.37 | 5.12 | 5.23 | 5 | 309391 |
| 1726094100 | 5.12 | 0.03 | 0.59 | 5.15 | 5.26 | 5.0599999 | 29017 |
| 1726007700 | 5.09 | -0.09 | -1.74 | 5.19 | 5.23 | 5.09 | 32140 |
| 1725921300 | 5.18 | 0 | 0.00 | 5.14 | 5.3 | 5.0609 | 35189 |
| 1725662100 | 5.18 | 0.01 | 0.19 | 5.15 | 5.22 | 5.095 | 28344 |
| 1725575700 | 5.17 | 0.01 | 0.19 | 5.11 | 5.2208 | 5.07 | 26769 |
| 1725489300 | 5.16 | 0.02 | 0.39 | 5.13 | 5.275 | 5.1 | 27238 |
| 1725402900 | 5.14 | -0.29 | -5.34 | 5.4 | 5.4 | 4.97 | 66278 |
| 1725057300 | 5.43 | -0.06 | -1.09 | 5.42 | 5.49 | 5.312 | 27983 |
| 1724970900 | 5.49 | 0.05 | 0.92 | 5.44 | 5.5 | 5.41 | 14807 |
| 1724884500 | 5.44 | 0.03 | 0.55 | 5.44 | 5.47 | 5.35 | 12831 |
| 1724798100 | 5.41 | -0.11 | -1.99 | 5.54 | 5.54 | 5.41 | 13715 |
| 1724711700 | 5.5199999 | 0.11 | 2.03 | 5.47 | 5.55 | 5.4 | 302134 |
| 1724452500 | 5.41 | -0.04 | -0.73 | 5.45 | 5.49 | 5.38 | 25151 |
| 1724366100 | 5.45 | 0.06 | 1.11 | 5.4 | 5.45 | 5.39 | 11958 |
