Hot Features
프리미엄
Ennis Inc (EBF)
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 | -0.5595 | -2.63418079096 | 21.24 | 21.72 | 20.6114 | 130774 | 21.20228499 | CS |
| 4 | -0.0996 | -0.479304719419 | 20.7801 | 21.72 | 20.6114 | 106776 | 21.2477774 | CS |
| 12 | -3.2595 | -13.6152882206 | 23.94 | 24.72 | 20.02 | 179229 | 21.98657137 | CS |
| 26 | -1.4095 | -6.38071525577 | 22.09 | 25.7507 | 20.02 | 141910 | 22.44680075 | CS |
| 52 | -1.1195 | -5.13532110092 | 21.8 | 25.7507 | 18.88 | 124287 | 21.58765396 | CS |
| 156 | 1.6805 | 8.84473684211 | 19 | 25.7507 | 16.55 | 107589 | 20.92287476 | CS |
| 260 | -0.2295 | -1.09756097561 | 20.91 | 25.7507 | 13.98 | 114297 | 19.99079059 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 20.68 | -0.35 | -1.66 | 20.875 | 21.025 | 20.52 | 330251 |
| 1734651600 | 21.03 | 0.17 | 0.81 | 21.12 | 21.32 | 20.6114 | 116658 |
| 1734565200 | 20.86 | -0.42 | -1.97 | 21.5 | 21.72 | 20.765 | 147505 |
| 1734478800 | 21.28 | -0.21 | -0.98 | 21.24 | 21.58 | 21.22 | 144471 |
| 1734392400 | 21.49 | 0.1 | 0.47 | 21.38 | 21.62 | 21.22 | 133255 |
| 1734133200 | 21.39 | 0.15 | 0.71 | 21.24 | 21.46 | 21.0243 | 111979 |
| 1734046800 | 21.24 | -0.18 | -0.84 | 21.37 | 21.37 | 21.03 | 84236 |
| 1733960400 | 21.42 | 0 | 0.00 | 21.515 | 21.6779 | 21.315 | 138963 |
| 1733874000 | 21.42 | 0.14 | 0.66 | 21.245 | 21.57 | 21.0962 | 104171 |
| 1733787600 | 21.28 | 0.12 | 0.57 | 21.16 | 21.35 | 21.09 | 80423 |
| 1733528400 | 21.16 | -0.17 | -0.80 | 21.3839 | 21.3839 | 20.99 | 65669 |
| 1733442000 | 21.33 | 0.04 | 0.19 | 21.28 | 21.39 | 20.9901 | 111001 |
| 1733355600 | 21.29 | -0.02 | -0.09 | 21.29 | 21.33 | 21.01 | 105845 |
| 1733269200 | 21.31 | -0.06 | -0.28 | 21.25 | 21.32 | 21.02 | 72075 |
| 1733182800 | 21.37 | 0.04 | 0.19 | 21.33 | 21.48 | 21.1829 | 96457 |
| 1732917840 | 21.33 | 0.09 | 0.42 | 21.375 | 21.5 | 21.25 | 50259 |
| 1732750800 | 21.24 | -0.09 | -0.42 | 21.65 | 21.65 | 21.11 | 82708 |
| 1732664400 | 21.33 | 0.18 | 0.85 | 21.14 | 21.475 | 21.06 | 119207 |
| 1732578000 | 21.15 | 0.19 | 0.91 | 21.175 | 21.49 | 21.14 | 128810 |
| 1732318800 | 20.96 | 0.2 | 0.96 | 20.7801 | 21.02 | 20.6808 | 135052 |
| 1732232400 | 20.76 | 0.08 | 0.39 | 20.735 | 21.01 | 20.63 | 223131 |
| 1732146000 | 20.68 | -0.18 | -0.86 | 20.715 | 20.7899 | 20.53 | 89542 |
| 1732059600 | 20.86 | -0.2 | -0.95 | 21 | 21.04 | 20.71 | 117702 |
| 1731973200 | 21.06 | -0.16 | -0.75 | 21.3 | 21.38 | 21.01 | 87060 |
| 1731714000 | 21.22 | -0.33 | -1.53 | 21.6 | 21.6 | 21.21 | 78601 |
| 1731627600 | 21.55 | -0.16 | -0.74 | 21.735 | 21.735 | 21.34 | 132048 |
| 1731541200 | 21.71 | -0.01 | -0.05 | 21.805 | 21.99 | 21.69 | 80606 |
| 1731454800 | 21.72 | -0.4 | -1.81 | 22.145 | 22.23 | 21.61 | 141625 |
| 1731368400 | 22.12 | 0.03 | 0.14 | 22.25 | 22.29 | 21.92 | 170006 |
| 1731109200 | 22.09 | 0.03 | 0.14 | 22.1385 | 22.2889 | 21.89 | 183416 |
| 1731022800 | 22.06 | 0.43 | 1.99 | 21.725 | 22.26 | 21.57 | 251684 |
| 1730936400 | 21.63 | 1.16 | 5.67 | 21.295 | 21.75 | 21.0207 | 207777 |
| 1730850000 | 20.47 | 0.28 | 1.39 | 20.34 | 20.485 | 20.2814 | 102439 |
| 1730763600 | 20.19 | -0.05 | -0.25 | 20.25 | 20.415 | 20.15 | 138035 |
| 1730500800 | 20.24 | -0.12 | -0.59 | 20.36 | 20.47 | 20.02 | 154107 |
| 1730414400 | 20.36 | -0.07 | -0.34 | 20.43 | 20.705 | 20.35 | 124214 |
| 1730328000 | 20.43 | -0.18 | -0.87 | 20.57 | 20.77 | 20.41 | 128326 |
| 1730241600 | 20.61 | 0.01 | 0.05 | 20.45 | 20.61 | 20.3613 | 135352 |
| 1730155200 | 20.6 | 0.09 | 0.44 | 20.54 | 20.68 | 20.455 | 102669 |
| 1729896000 | 20.51 | -0.24 | -1.16 | 20.79 | 20.94 | 20.47 | 129602 |
| 1729809600 | 20.75 | -0.05 | -0.24 | 20.72 | 20.76 | 20.5284 | 101230 |
| 1729723200 | 20.8 | 0.19 | 0.92 | 20.55 | 20.81 | 20.485 | 194117 |
| 1729636800 | 20.61 | -0.08 | -0.39 | 20.65 | 20.65 | 20.36 | 148725 |
| 1729550400 | 20.69 | -0.16 | -0.77 | 20.85 | 21.05 | 20.62 | 162079 |
| 1729291200 | 20.85 | -0.39 | -1.84 | 21.26 | 21.26 | 20.84 | 141794 |
| 1729204800 | 21.24 | -0.14 | -0.65 | 21.35 | 21.355 | 20.78 | 162862 |
| 1729118400 | 21.38 | 0.31 | 1.47 | 21.14 | 21.52 | 21.14 | 175569 |
| 1729032000 | 21.07 | 0.49 | 2.38 | 20.5 | 21.24 | 20.5 | 280581 |
| 1728945600 | 20.58 | 0.15 | 0.73 | 20.48 | 20.6 | 20.14 | 771510 |
| 1728686400 | 20.43 | -3.68 | -15.26 | 21.21 | 21.38 | 20.26 | 358688 |
| 1728600000 | 24.11 | -0.1 | -0.41 | 24.14 | 24.34 | 24 | 1545522 |
| 1728513600 | 24.21 | 0.23 | 0.96 | 24.2 | 24.37 | 23.96 | 174666 |
| 1728427200 | 23.98 | -0.57 | -2.32 | 24.67 | 24.67 | 23.91 | 217914 |
| 1728340800 | 24.55 | 0.24 | 0.99 | 24.31 | 24.72 | 24.02 | 265009 |
| 1728081600 | 24.31 | 0.44 | 1.84 | 24.29 | 24.43 | 24.11 | 132045 |
| 1727995200 | 23.87 | 0.12 | 0.51 | 23.875 | 24.22 | 23.785 | 157924 |
| 1727908800 | 23.75 | -0.73 | -2.98 | 24.59 | 24.69 | 23.7 | 303876 |
| 1727822400 | 24.48 | 0.16 | 0.66 | 24.38 | 24.486 | 24.06 | 133515 |
| 1727735520 | 24.32 | 0.54 | 2.27 | 23.92 | 24.41 | 23.92 | 152420 |
| 1727476800 | 23.78 | 0 | 0.00 | 23.94 | 24.1799 | 23.66 | 187776 |
| 1727390400 | 23.78 | -0.35 | -1.45 | 24.44 | 24.79 | 23.77 | 173897 |
| 1727304000 | 24.13 | -1.12 | -4.44 | 25.15 | 25.15 | 24.03 | 202528 |
| 1727217600 | 25.25 | 0.61 | 2.48 | 24.76 | 25.55 | 24.66 | 260206 |
| 1727131200 | 24.64 | 0.68 | 2.84 | 25.26 | 25.7507 | 24.46 | 191601 |
