Hot Features
프리미엄
Ameresco Inc (AMRC)
NYSE
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 | -0.0598 | -0.221031232674 | 27.055 | 28.315 | 25.315 | 305698 | 26.29133574 | CS |
| 4 | -4.8448 | -15.216080402 | 31.84 | 35.515 | 25.315 | 417717 | 29.26631664 | CS |
| 12 | -3.2648 | -10.7891606081 | 30.26 | 39.68 | 25.315 | 358757 | 31.97861052 | CS |
| 26 | -2.2848 | -7.80327868852 | 29.28 | 39.68 | 24.5 | 409238 | 31.33680153 | CS |
| 52 | -1.5448 | -5.41275402943 | 28.54 | 39.68 | 17.55 | 467096 | 27.46392901 | CS |
| 156 | -67.2748 | -71.3639545985 | 94.27 | 98.42 | 17.55 | 414661 | 43.28676232 | CS |
| 260 | 10.9852 | 68.6146158651 | 16.01 | 101.86 | 13.38 | 387190 | 44.09667828 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 26.37 | 0.24 | 0.92 | 26.315 | 26.54 | 25.66 | 283623 |
| 1732232400 | 26.13 | -0.62 | -2.32 | 26.525 | 27.215 | 26.03 | 289871 |
| 1732146000 | 26.75 | 0.22 | 0.83 | 26.89 | 27.16 | 26.23 | 247394 |
| 1732059600 | 26.53 | -0.14 | -0.52 | 26.38 | 26.98 | 26.16 | 264188 |
| 1731973200 | 26.67 | 1.18 | 4.63 | 27.34 | 28.315 | 26.65 | 383767 |
| 1731714000 | 25.49 | -1.29 | -4.82 | 27.055 | 27.16 | 25.315 | 343271 |
| 1731627600 | 26.78 | 0.5 | 1.90 | 26.49 | 27.33 | 25.67 | 394732 |
| 1731541200 | 26.28 | -0.17 | -0.64 | 27.76 | 28.09 | 25.77 | 362237 |
| 1731454800 | 26.45 | -2.15 | -7.52 | 27.69 | 28.9 | 25.93 | 409267 |
| 1731368400 | 28.6 | 2.12 | 8.01 | 28.35 | 28.66 | 26.99 | 629832 |
| 1731109200 | 26.48 | -5.16 | -16.31 | 32 | 32 | 25.5 | 1048656 |
| 1731022800 | 31.64 | -0.51 | -1.59 | 32.1 | 33.299999 | 30.94 | 609972 |
| 1730936400 | 32.15 | -3.25 | -9.18 | 33.25 | 33.35 | 29.01 | 902599 |
| 1730850000 | 35.4 | 1.92 | 5.73 | 33.7 | 35.515 | 33.7 | 331142 |
| 1730763600 | 33.479999 | 1.15 | 3.56 | 32.759999 | 34.26 | 32.759999 | 549840 |
| 1730500800 | 32.33 | 1.56 | 5.07 | 31.34 | 32.67 | 30.77 | 346134 |
| 1730414400 | 30.77 | 0.78 | 2.60 | 29.9901 | 31.5 | 29.72 | 257404 |
| 1730328000 | 29.99 | -0.17 | -0.56 | 30.42 | 31.13 | 29.92 | 228973 |
| 1730241600 | 30.16 | -1.58 | -4.98 | 30.8 | 30.96 | 29.75 | 317720 |
| 1730155200 | 31.74 | 1.23 | 4.03 | 31.35 | 33.1 | 31.285 | 215346 |
| 1729896000 | 30.51 | -1.05 | -3.33 | 31.84 | 32.13 | 30.22 | 221995 |
| 1729809600 | 31.56 | 0.78 | 2.53 | 31.53 | 31.91 | 30.71 | 328055 |
| 1729723200 | 30.78 | 0.8 | 2.67 | 29.84 | 30.88 | 29.5468 | 328516 |
| 1729636800 | 29.98 | -0.76 | -2.47 | 31.23 | 31.23 | 29.93 | 362228 |
| 1729550400 | 30.74 | -1.11 | -3.49 | 31.29 | 32.29 | 30.72 | 256397 |
| 1729291200 | 31.85 | 0.95 | 3.07 | 31.44 | 32.27 | 30.6 | 708861 |
| 1729204800 | 30.9 | -3.91 | -11.23 | 34.64 | 34.865 | 30.17 | 799795 |
| 1729118400 | 34.81 | 1.51 | 4.53 | 33.9 | 35.26 | 33.89 | 1011202 |
| 1729032000 | 33.299999 | -1.64 | -4.69 | 34.25 | 34.25 | 31.83 | 385818 |
| 1728945600 | 34.94 | 0.14 | 0.40 | 34.79 | 35 | 34.32 | 184479 |
| 1728686400 | 34.8 | 1.58 | 4.76 | 33.07 | 35.16 | 33.07 | 203993 |
| 1728600000 | 33.22 | -1.68 | -4.81 | 34.41 | 34.41 | 33.005 | 136637 |
| 1728513600 | 34.9 | 1.36 | 4.05 | 33.58 | 35.1 | 33.58 | 257092 |
| 1728427200 | 33.54 | -1.3 | -3.73 | 34.255 | 34.48 | 33.479999 | 121707 |
| 1728340800 | 34.84 | 0.16 | 0.46 | 34.47 | 35 | 34.28 | 171943 |
| 1728081600 | 34.68 | 0.38 | 1.11 | 34.8 | 35.15 | 34.1168 | 223283 |
| 1727995200 | 34.3 | -2.4 | -6.54 | 36.205 | 36.205 | 34.26 | 345372 |
| 1727908800 | 36.7 | -0.61 | -1.63 | 37.15 | 37.435 | 36.28 | 292197 |
| 1727822400 | 37.31 | -0.63 | -1.66 | 37.79 | 37.79 | 36.474 | 223217 |
| 1727735520 | 37.94 | -0.66 | -1.71 | 38.39 | 38.7095 | 37.63 | 235012 |
| 1727476800 | 38.6 | -0.18 | -0.46 | 39 | 39.68 | 38.2301 | 230982 |
| 1727390400 | 38.78 | 2.39 | 6.57 | 37.53 | 39.06 | 36.59 | 260843 |
| 1727304000 | 36.39 | -1.36 | -3.60 | 37.61 | 37.61 | 36.3 | 224917 |
| 1727217600 | 37.75 | -0.04 | -0.11 | 38.03 | 38.56 | 37.165 | 421021 |
| 1727131200 | 37.79 | 1.72 | 4.77 | 38.7 | 38.86 | 36.88 | 356607 |
| 1726872000 | 36.07 | 0.33 | 0.92 | 35.42 | 37.21 | 34.85 | 571425 |
| 1726785600 | 35.74 | -0.56 | -1.54 | 37.07 | 37.15 | 35.625 | 286665 |
| 1726699200 | 36.3 | 0.05 | 0.14 | 36.11 | 38.34 | 35.41 | 318498 |
| 1726612800 | 36.25 | 1.47 | 4.23 | 35 | 36.94 | 34.83 | 270138 |
| 1726526400 | 34.78 | 0.5 | 1.46 | 34.38 | 34.955 | 33.54 | 418526 |
| 1726267200 | 34.28 | 1.05 | 3.16 | 33.95 | 34.52 | 33.43 | 217562 |
| 1726180800 | 33.229999 | -0.03 | -0.09 | 32.96 | 33.74 | 31.9 | 235343 |
| 1726094400 | 33.259999 | 2.67 | 8.73 | 30.91 | 34.33 | 30.91 | 483726 |
| 1726008000 | 30.59 | 0.5 | 1.66 | 29.72 | 30.8 | 28.585 | 318785 |
| 1725921600 | 30.09 | 0.68 | 2.31 | 29.65 | 30.39 | 29.215 | 283031 |
| 1725662400 | 29.41 | -2.23 | -7.05 | 31.1532 | 31.22 | 28.1913 | 337610 |
| 1725576000 | 31.64 | 2.35 | 8.02 | 30.06 | 31.96 | 30.05 | 266399 |
| 1725489600 | 29.29 | -0.23 | -0.78 | 28.26 | 29.525 | 28.11 | 236170 |
| 1725403200 | 29.52 | -0.93 | -3.05 | 30.38 | 30.5 | 28.39 | 309448 |
| 1725057600 | 30.45 | 0.47 | 1.57 | 30.26 | 30.7099 | 29.6291 | 188833 |
| 1724971200 | 29.98 | 0.99 | 3.41 | 29.39 | 30.355 | 28.865 | 198520 |
| 1724884800 | 28.99 | -0.63 | -2.13 | 29.45 | 29.88 | 28.63 | 144532 |
| 1724798400 | 29.62 | -0.47 | -1.56 | 30.23 | 30.345 | 29.32 | 181569 |
| 1724712000 | 30.09 | 0.41 | 1.38 | 29.95 | 30.5 | 29.68 | 226525 |
| 1724452800 | 29.68 | 2.13 | 7.73 | 27.83 | 29.72 | 27.63 | 224509 |
