Hot Features
프리미엄
InnovAge Holding Corporation (INNV)
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 | -0.15 | -4.05405405405 | 3.7 | 3.9999 | 3.55 | 85248 | 3.8018289 | CS |
| 4 | -0.39 | -9.89847715736 | 3.94 | 4.1 | 3.495 | 59587 | 3.74821657 | CS |
| 12 | -2.6 | -42.2764227642 | 6.15 | 6.19 | 3.495 | 65716 | 4.26269849 | CS |
| 26 | -2.75 | -43.6507936508 | 6.3 | 6.69 | 3.495 | 50923 | 5.02370759 | CS |
| 52 | -2.08 | -36.944937833 | 5.63 | 6.69 | 3.495 | 42703 | 4.97110478 | CS |
| 156 | -1.31 | -26.9547325103 | 4.86 | 8.15 | 3.39 | 76318 | 5.3826834 | CS |
| 260 | -20.45 | -85.2083333333 | 24 | 27.18 | 3.39 | 177447 | 9.61062492 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.8 | -0.15 | -3.80 | 3.95 | 3.95 | 3.75 | 37818 |
| 1738280100 | 3.95 | 0.22 | 5.90 | 3.73 | 3.9999 | 3.71 | 125120 |
| 1738193700 | 3.73 | -0.04 | -1.06 | 3.76 | 3.89 | 3.68 | 182633 |
| 1738107300 | 3.77 | 0.01 | 0.27 | 3.75 | 3.83 | 3.7 | 33589 |
| 1738020900 | 3.76 | 0.03 | 0.80 | 3.69 | 3.87 | 3.69 | 58213 |
| 1737761700 | 3.73 | 0.03 | 0.81 | 3.7 | 3.81 | 3.7 | 26685 |
| 1737675300 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737588900 | 3.7 | 0 | 0.00 | 3.69 | 3.85 | 3.65 | 79974 |
| 1737502500 | 3.7 | 0.13 | 3.64 | 3.685 | 3.795 | 3.56 | 41496 |
| 1737156900 | 3.57 | -0.09 | -2.46 | 3.69 | 3.83 | 3.52 | 72911 |
| 1737070500 | 3.66 | -0.11 | -2.92 | 3.73 | 3.79 | 3.61 | 54680 |
| 1736984100 | 3.77 | 0.08 | 2.17 | 3.78 | 3.83 | 3.675 | 30722 |
| 1736897700 | 3.69 | 0.07 | 1.93 | 3.64 | 3.82 | 3.59 | 25436 |
| 1736811300 | 3.62 | 0 | 0.00 | 3.62 | 3.79 | 3.495 | 42896 |
| 1736552100 | 3.62 | -0.16 | -4.23 | 3.82 | 3.93 | 3.6 | 49130 |
| 1736379300 | 3.78 | 0.09 | 2.44 | 3.7 | 3.82 | 3.7 | 54663 |
| 1736292900 | 3.69 | -0.12 | -3.15 | 3.84 | 4.057 | 3.64 | 39107 |
| 1736206500 | 3.81 | -0.17 | -4.27 | 3.96 | 4.05 | 3.8 | 48321 |
| 1735947300 | 3.98 | 0.04 | 1.02 | 3.94 | 4.1 | 3.81 | 47404 |
| 1735860900 | 3.94 | 0.01 | 0.25 | 3.98 | 4.371 | 3.85 | 64337 |
| 1735688100 | 3.93 | -0.02 | -0.51 | 3.9 | 4.14 | 3.8692 | 64494 |
| 1735601700 | 3.95 | 0.03 | 0.77 | 3.86 | 4.1285999 | 3.76 | 54943 |
| 1735342500 | 3.92 | -0.13 | -3.21 | 3.99 | 4.15 | 3.88 | 29198 |
| 1735256100 | 4.05 | -0.01 | -0.25 | 4.0199999 | 4.21 | 3.95 | 33535 |
| 1735077840 | 4.0599999 | -0.16 | -3.79 | 4.23 | 4.5999 | 3.98 | 27095 |
| 1734996900 | 4.22 | 0.03 | 0.72 | 4.19 | 4.4 | 4.13 | 99576 |
| 1734737700 | 4.19 | 0.66 | 18.70 | 3.53 | 4.405 | 3.53 | 438949 |
| 1734651300 | 3.53 | -0.22 | -5.87 | 4 | 4.2 | 3.53 | 187461 |
| 1734564900 | 3.75 | -0.33 | -8.09 | 4.13 | 4.32 | 3.7 | 134117 |
| 1734478500 | 4.08 | -0.32 | -7.27 | 4.28 | 4.5 | 4.05 | 95424 |
| 1734392100 | 4.4 | -0.04 | -0.90 | 4.42 | 4.5902 | 4.325 | 120799 |
| 1734132900 | 4.44 | -0.14 | -3.06 | 4.57 | 4.68 | 4.3099999 | 40190 |
| 1734046500 | 4.58 | -0.22 | -4.58 | 4.7699999 | 4.8949999 | 4.55 | 28264 |
| 1733960100 | 4.8 | -0.03 | -0.62 | 4.89 | 4.96 | 4.79 | 44295 |
| 1733873700 | 4.83 | 0 | 0.00 | 4.83 | 4.905 | 4.78 | 50168 |
| 1733787300 | 4.83 | 0.04 | 0.84 | 4.8 | 4.94 | 4.715 | 62465 |
| 1733528100 | 4.79 | -0.02 | -0.42 | 4.85 | 4.85 | 4.71 | 33390 |
| 1733441700 | 4.8099999 | 0.01 | 0.21 | 4.75 | 4.925 | 4.72 | 56167 |
| 1733355300 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.96 | 4.7 | 50008 |
| 1733268900 | 4.7699999 | -0.13 | -2.65 | 4.93 | 4.97 | 4.68 | 61614 |
| 1733182500 | 4.9 | 0.03 | 0.62 | 4.97 | 5.22 | 4.83 | 51735 |
| 1732917840 | 4.87 | 0.07 | 1.46 | 4.87 | 4.87 | 4.73 | 18298 |
| 1732750500 | 4.8 | 0.03 | 0.63 | 4.86 | 5.005 | 4.73 | 36785 |
| 1732664100 | 4.7699999 | 0.02 | 0.42 | 4.7699999 | 4.9349999 | 4.66 | 118378 |
| 1732577700 | 4.75 | -0.14 | -2.86 | 4.91 | 5.19 | 4.67 | 101185 |
| 1732318500 | 4.89 | 0.26 | 5.62 | 4.67 | 5.005 | 4.67 | 64192 |
| 1732232100 | 4.63 | -0.07 | -1.49 | 4.7 | 4.85 | 4.51 | 39182 |
| 1732145700 | 4.7 | -0.08 | -1.67 | 4.7699999 | 4.95 | 4.58 | 26943 |
| 1732059300 | 4.78 | -0.19 | -3.82 | 4.91 | 5.115 | 4.69 | 38428 |
| 1731972900 | 4.97 | -0.29 | -5.51 | 5.24 | 5.265 | 4.87 | 35127 |
| 1731713700 | 5.26 | -0.04 | -0.75 | 5.34 | 5.515 | 5.16 | 35495 |
| 1731627300 | 5.3 | -0.17 | -3.11 | 5.36 | 5.5085 | 5.17 | 34867 |
| 1731540900 | 5.47 | -0.27 | -4.70 | 5.86 | 5.94 | 5.43 | 50596 |
| 1731454500 | 5.74 | -0.23 | -3.85 | 5.92 | 5.98 | 5.69 | 41571 |
| 1731368100 | 5.97 | -0.03 | -0.50 | 6.05 | 6.05 | 5.835 | 21891 |
| 1731108900 | 6 | -0.06 | -0.99 | 6.15 | 6.19 | 5.8 | 46031 |
| 1731022500 | 6.0599999 | -0.24 | -3.81 | 6.3 | 6.49 | 6.04 | 47947 |
| 1730936100 | 6.3 | 0.23 | 3.79 | 6.3 | 6.69 | 5.86 | 84180 |
| 1730849700 | 6.07 | 0.17 | 2.88 | 5.91 | 6.23 | 5.8961 | 32254 |
| 1730763300 | 5.9 | -0.03 | -0.51 | 5.92 | 6.0597 | 5.8 | 20236 |
| 1730500500 | 5.93 | 0.13 | 2.24 | 5.74 | 6.0199999 | 5.74 | 21797 |
