Hot Features
프리미엄
Enstar Group Ltd (ESGRO)
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 | -0.78 | -3.77358490566 | 20.67 | 20.86 | 19.61 | 25623 | 20.15156608 | CS |
| 4 | -0.88 | -4.23688011555 | 20.77 | 20.86 | 19.61 | 14620 | 20.26502814 | CS |
| 12 | -1.21 | -5.7345971564 | 21.1 | 21.1694 | 19.44 | 20308 | 20.2501168 | CS |
| 26 | 0.6121 | 3.17513837088 | 19.2779 | 21.92 | 19 | 22550 | 20.44863576 | CS |
| 52 | -5.17 | -20.6304868316 | 25.06 | 25.275 | 18.59 | 18726 | 21.28295483 | CS |
| 156 | -6.47 | -24.5447647951 | 26.36 | 26.545 | 18.59 | 13133 | 22.74093339 | CS |
| 260 | -7.8969 | -28.4195070339 | 27.7869 | 28.1 | 13.3 | 12297 | 23.8134811 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 19.89 | 0.01 | 0.05 | 19.9877 | 20 | 19.83 | 9305 |
| 1738625700 | 19.88 | -0.03 | -0.15 | 19.745 | 20 | 19.61 | 17601 |
| 1738366500 | 19.91 | -0.84 | -4.05 | 20.67 | 20.8 | 19.91 | 73540 |
| 1738280100 | 20.75 | -0.03 | -0.14 | 20.71 | 20.86 | 20.6901 | 9958 |
| 1738193700 | 20.78 | 0.03 | 0.14 | 20.65 | 20.78 | 20.5878 | 13917 |
| 1738107300 | 20.75 | -0.01 | -0.05 | 20.67 | 20.75 | 20.4701 | 13100 |
| 1738020900 | 20.76 | 0.32 | 1.57 | 20.35 | 20.76 | 20.35 | 10658 |
| 1737761700 | 20.44 | 0.17 | 0.84 | 20.31 | 20.44 | 20.3 | 4829 |
| 1737675300 | 20.27 | 0 | 0.00 | 20.27 | 20.27 | 20.27 | 0 |
| 1737588900 | 20.27 | -0.22 | -1.07 | 20.46 | 20.464 | 20.22 | 15948 |
| 1737502500 | 20.49 | 0.01 | 0.05 | 20.5 | 20.5 | 20.3119 | 4284 |
| 1737156900 | 20.48 | 0.14 | 0.69 | 20.56 | 20.6 | 20.25 | 15986 |
| 1737070500 | 20.34 | -0.09 | -0.44 | 20.44 | 20.62 | 20.32 | 8533 |
| 1736984100 | 20.43 | 0.2 | 0.99 | 20.47 | 20.47 | 20.2201 | 6480 |
| 1736897700 | 20.23 | -0.13 | -0.61 | 20.44 | 20.44 | 20.22 | 8737 |
| 1736811300 | 20.355 | 0.31 | 1.52 | 20.15 | 20.47 | 20.0115 | 17001 |
| 1736552100 | 20.05 | -0.44 | -2.17 | 20.01 | 20.54 | 20.01 | 11948 |
| 1736379300 | 20.4941 | 0.01 | 0.07 | 20.4539 | 20.59 | 20.39 | 9279 |
| 1736292900 | 20.48 | -0.24 | -1.16 | 20.77 | 20.8 | 20.4632 | 6734 |
| 1736206500 | 20.72 | 0.03 | 0.14 | 20.58 | 20.8 | 20.2322 | 9485 |
| 1735947300 | 20.69 | 0.2 | 0.98 | 20.45 | 20.69 | 20.45 | 9759 |
| 1735860900 | 20.49 | 0.02 | 0.10 | 20.42 | 20.49 | 20.2031 | 7077 |
| 1735688100 | 20.47 | 0.77 | 3.91 | 19.6 | 20.66 | 19.46 | 121632 |
| 1735601700 | 19.7 | -0.11 | -0.56 | 19.81 | 19.82 | 19.45 | 50882 |
| 1735342500 | 19.81 | 0.16 | 0.81 | 19.7949 | 19.81 | 19.6 | 16709 |
| 1735256100 | 19.6507 | -0.16 | -0.80 | 19.71 | 19.78 | 19.62 | 10658 |
| 1735077840 | 19.81 | -0.15 | -0.75 | 20.05 | 20.05 | 19.7001 | 12381 |
| 1734996900 | 19.96 | -0.29 | -1.43 | 20.17 | 20.2 | 19.95 | 24703 |
| 1734737700 | 20.25 | 0.19 | 0.93 | 20.21 | 20.4 | 20.0601 | 4546 |
| 1734651300 | 20.064 | -0.14 | -0.67 | 20.1 | 20.4602 | 20.0114 | 10863 |
| 1734564900 | 20.2 | -0.28 | -1.37 | 20.1365 | 20.51 | 20.0727 | 11109 |
| 1734478500 | 20.48 | 0.46 | 2.30 | 20.05 | 20.61 | 20.03 | 79816 |
| 1734392100 | 20.02 | 0.05 | 0.25 | 20.4 | 20.4 | 20.0101 | 21268 |
| 1734132900 | 19.9701 | -0.21 | -1.04 | 20.1 | 20.13 | 19.9701 | 13135 |
| 1734046500 | 20.18 | 0.14 | 0.70 | 20.14 | 20.18 | 19.99 | 15307 |
| 1733960100 | 20.04 | -0.13 | -0.64 | 20.1848 | 20.2175 | 20.04 | 19547 |
| 1733873700 | 20.17 | -0.17 | -0.81 | 20.35 | 20.35 | 20.16 | 9855 |
| 1733787300 | 20.335 | 0.09 | 0.42 | 20.27 | 20.48 | 20.16 | 29657 |
| 1733528100 | 20.25 | -0.2 | -0.96 | 20.35 | 20.4 | 20.06 | 29386 |
| 1733441700 | 20.4458 | 0.1 | 0.47 | 20.35 | 20.5999 | 20.23 | 24407 |
| 1733355300 | 20.35 | -0.17 | -0.83 | 20.56 | 20.563 | 20.2301 | 18219 |
| 1733268900 | 20.52 | 0.1 | 0.49 | 20.4582 | 20.54 | 20.21 | 23082 |
| 1733182500 | 20.42 | 0.19 | 0.94 | 20.4 | 20.5173 | 19.62 | 9202 |
| 1732917840 | 20.23 | 0.19 | 0.95 | 20 | 20.241 | 19.9701 | 12103 |
| 1732750500 | 20.0405 | 0.11 | 0.54 | 20.0841 | 20.1 | 19.9001 | 5668 |
| 1732664100 | 19.9319 | -0.41 | -2.01 | 20.03 | 20.3499 | 19.93 | 12211 |
| 1732577700 | 20.34 | 0.46 | 2.32 | 20.17 | 20.52 | 20.08 | 18169 |
| 1732318500 | 19.8788 | -0.12 | -0.61 | 20.01 | 20.1033 | 19.69 | 6627 |
| 1732232100 | 20 | 0.13 | 0.65 | 19.83 | 20 | 19.44 | 68902 |
| 1732145700 | 19.87 | -0.05 | -0.25 | 19.96 | 19.96 | 19.63 | 28911 |
| 1732059300 | 19.92 | 0.03 | 0.15 | 19.9235 | 19.99 | 19.87 | 21898 |
| 1731972900 | 19.89 | -0.34 | -1.70 | 20.2 | 20.3084 | 19.8519 | 17087 |
| 1731713700 | 20.2341 | -0.6 | -2.86 | 20.38 | 20.38 | 20.1401 | 9238 |
| 1731627300 | 20.83 | -0.07 | -0.33 | 20.91 | 21.0599 | 20.62 | 10942 |
| 1731540900 | 20.9 | -0.08 | -0.38 | 21.07 | 21.1694 | 20.9 | 28762 |
| 1731454500 | 20.98 | -0.05 | -0.22 | 21.1 | 21.15 | 20.9095 | 24912 |
| 1731368100 | 21.0256 | -0.15 | -0.73 | 21.22 | 21.25 | 20.98 | 37921 |
| 1731108900 | 21.18 | 0.17 | 0.83 | 21.1 | 21.18 | 21.03 | 12422 |
| 1731022500 | 21.0051 | 0.01 | 0.02 | 21 | 21.1729 | 20.87 | 35364 |
| 1730936100 | 21 | -0.07 | -0.33 | 20.9532 | 21.14 | 20.95 | 13995 |
| 1730849700 | 21.07 | 0.25 | 1.20 | 20.885 | 21.1 | 20.6832 | 19738 |
