Hot Features
프리미엄
Corporacion America Airports SA (CAAP)
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 | -0.85 | -4.5045045045 | 18.87 | 19.98 | 17.67 | 243471 | 19.39735601 | CS |
| 4 | 0.47 | 2.67806267806 | 17.55 | 19.98 | 17.54 | 151982 | 19.08572767 | CS |
| 12 | 3.01 | 20.0532978015 | 15.01 | 19.98 | 14.12 | 143853 | 17.49192727 | CS |
| 26 | -0.7 | -3.73931623932 | 18.72 | 19.98 | 13.965 | 148433 | 17.0489673 | CS |
| 52 | 5.2 | 40.5616224649 | 12.82 | 19.98 | 12.44 | 143479 | 16.56124913 | CS |
| 156 | 11.96 | 197.359735974 | 6.06 | 19.98 | 5 | 111150 | 12.46345003 | CS |
| 260 | 14 | 348.258706468 | 4.02 | 19.98 | 1.61 | 184794 | 6.99560518 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 19.4 | -0.31 | -1.57 | 19.71 | 19.88 | 19.06 | 232139 |
| 1732059600 | 19.71 | 0.67 | 3.52 | 18.86 | 19.98 | 18.594 | 436747 |
| 1731973200 | 19.04 | 0.23 | 1.22 | 18.72 | 19.34 | 18.6201 | 250298 |
| 1731714000 | 18.81 | -0.68 | -3.49 | 19.6 | 19.61 | 18.775 | 116176 |
| 1731627600 | 19.49 | 0.55 | 2.90 | 18.94 | 19.71 | 18.87 | 193835 |
| 1731541200 | 18.94 | -0.2 | -1.04 | 19.07 | 19.25 | 18.81 | 103648 |
| 1731454800 | 19.14 | 0.29 | 1.54 | 18.77 | 19.27 | 18.69 | 145068 |
| 1731368400 | 18.85 | -0.05 | -0.26 | 18.95 | 19.2339 | 18.73 | 135373 |
| 1731109200 | 18.9 | -0.3 | -1.56 | 19.15 | 19.15 | 18.82 | 101212 |
| 1731022800 | 19.2 | 0.11 | 0.58 | 19.14 | 19.66 | 19.1201 | 203678 |
| 1730936400 | 19.09 | -0.01 | -0.05 | 19.37 | 19.95 | 18.9708 | 250675 |
| 1730850000 | 19.1 | 0.32 | 1.70 | 18.81 | 19.12 | 18.68 | 126898 |
| 1730763600 | 18.78 | 0.4 | 2.18 | 18.4 | 19.13 | 18.4 | 104775 |
| 1730500800 | 18.38 | -0.51 | -2.70 | 18.94 | 19.31 | 18.34 | 252891 |
| 1730414400 | 18.89 | 0.03 | 0.16 | 18.74 | 19.1 | 18.67 | 96486 |
| 1730328000 | 18.86 | 0.11 | 0.59 | 18.73 | 18.995 | 18.51 | 48013 |
| 1730241600 | 18.75 | -0.23 | -1.21 | 18.96 | 19.22 | 18.75 | 64527 |
| 1730155200 | 18.98 | 0.24 | 1.28 | 18.75 | 19.05 | 18.7 | 76222 |
| 1729896000 | 18.74 | 0.49 | 2.68 | 18.34 | 18.76 | 18.235 | 73152 |
| 1729809600 | 18.25 | 0.75 | 4.29 | 17.55 | 18.25 | 17.54 | 71297 |
| 1729723200 | 17.5 | -0.12 | -0.68 | 17.6 | 17.7278 | 17.43 | 114653 |
| 1729636800 | 17.62 | -0.36 | -2.00 | 17.86 | 18.04 | 17.5 | 108335 |
| 1729550400 | 17.98 | -0.44 | -2.39 | 18.5 | 18.5 | 17.84 | 108152 |
| 1729291200 | 18.42 | 0.25 | 1.38 | 18.32 | 18.57 | 18.27 | 99156 |
| 1729204800 | 18.17 | -0.02 | -0.11 | 18.18 | 18.425 | 18.0772 | 39212 |
| 1729118400 | 18.19 | -0.09 | -0.49 | 18.45 | 18.52 | 18.06 | 67495 |
| 1729032000 | 18.28 | -0.4 | -2.14 | 18.6 | 18.67 | 18.13 | 72914 |
| 1728945600 | 18.68 | -0.2 | -1.06 | 18.9 | 18.9518 | 18.6169 | 86392 |
| 1728686400 | 18.88 | 0.04 | 0.21 | 18.89 | 19.31 | 18.81 | 164937 |
| 1728600000 | 18.84 | 0.87 | 4.84 | 18.03 | 18.86 | 18 | 137799 |
| 1728513600 | 17.97 | 0.56 | 3.22 | 17.44 | 18 | 17.39 | 96274 |
| 1728427200 | 17.41 | -0.14 | -0.80 | 17.48 | 17.5 | 17.15 | 101744 |
| 1728340800 | 17.55 | -0.19 | -1.07 | 17.7 | 17.725 | 17.33 | 87444 |
| 1728081600 | 17.74 | 0.41 | 2.37 | 17.54 | 17.84 | 17.38 | 57922 |
| 1727995200 | 17.33 | -0.19 | -1.08 | 17.38 | 17.58 | 17.14 | 115458 |
| 1727908800 | 17.52 | 0.05 | 0.29 | 17.49 | 17.62 | 17.3356 | 53930 |
| 1727822400 | 17.47 | 0.01 | 0.06 | 17.38 | 17.6 | 17.12 | 106579 |
| 1727736000 | 17.46 | -0.53 | -2.95 | 17.87 | 17.87 | 17.15 | 196561 |
| 1727476800 | 17.99 | -0.27 | -1.48 | 18.39 | 18.39 | 17.96 | 88835 |
| 1727390400 | 18.26 | 0.65 | 3.69 | 17.83 | 18.45 | 17.83 | 175320 |
| 1727304000 | 17.61 | -0.2 | -1.12 | 17.81 | 17.88 | 17.59 | 72914 |
| 1727217600 | 17.81 | 0.4 | 2.30 | 17.57 | 17.84 | 17.345 | 108052 |
| 1727131200 | 17.41 | -0.42 | -2.36 | 17.95 | 17.95 | 17.32 | 115248 |
| 1726872000 | 17.83 | 0.09 | 0.51 | 17.86 | 17.89 | 17.4601 | 166510 |
| 1726785600 | 17.74 | 0.5 | 2.90 | 17.51 | 18.08 | 17.45 | 144200 |
| 1726699200 | 17.24 | -0.03 | -0.17 | 17.29 | 17.47 | 17.13 | 146547 |
| 1726612800 | 17.27 | 0 | 0.00 | 17.36 | 17.36 | 17.0376 | 135409 |
| 1726526400 | 17.27 | 0.2 | 1.17 | 17.05 | 17.43 | 17.0121 | 86805 |
| 1726267200 | 17.07 | 0.42 | 2.52 | 16.75 | 17.09 | 16.531099 | 87433 |
| 1726180800 | 16.649999 | 0.79 | 4.98 | 15.87 | 16.83 | 15.86 | 219592 |
| 1726094400 | 15.86 | 1.05 | 7.09 | 14.82 | 15.9 | 14.795 | 198191 |
| 1726008000 | 14.81 | 0.03 | 0.20 | 14.88 | 14.9 | 14.735 | 151955 |
| 1725921600 | 14.78 | -0.02 | -0.14 | 14.74 | 14.9415 | 14.69 | 157381 |
| 1725662400 | 14.8 | 0.05 | 0.34 | 14.75 | 14.8795 | 14.64 | 187249 |
| 1725576000 | 14.75 | 0.19 | 1.30 | 14.52 | 14.78 | 14.434 | 165209 |
| 1725489600 | 14.56 | 0.22 | 1.53 | 14.22 | 14.6201 | 14.13 | 273964 |
| 1725403200 | 14.34 | -0.72 | -4.78 | 14.61 | 14.78 | 14.12 | 575916 |
| 1725057600 | 15.06 | -0.21 | -1.38 | 15.3 | 15.6999 | 15.02 | 352296 |
| 1724971200 | 15.27 | 0.3 | 2.00 | 15.01 | 15.35 | 15 | 118005 |
| 1724884800 | 14.97 | -0.02 | -0.13 | 15 | 15.04 | 14.9 | 88630 |
| 1724798400 | 14.99 | -0.16 | -1.06 | 15.14 | 15.2391 | 14.96 | 99038 |
| 1724712000 | 15.15 | -0.2 | -1.30 | 15.41 | 15.47 | 15.11 | 127688 |
| 1724452800 | 15.35 | 0.24 | 1.59 | 15.11 | 15.39 | 14.98 | 167726 |
| 1724366400 | 15.11 | -0.67 | -4.25 | 14.6 | 15.2999 | 14 | 477082 |
| 1724280000 | 15.78 | -0.21 | -1.31 | 16.01 | 16.01 | 15.57 | 172819 |
