Hot Features
프리미엄
Excelerate Energy Inc (EE)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.769477396601 | 31.19 | 31.53 | 29.15 | 199706 | 30.32832628 | CS |
| 4 | 0.37 | 1.209941138 | 30.58 | 32.99 | 27.3834 | 213898 | 30.75032665 | CS |
| 12 | 4.55 | 17.2348484848 | 26.4 | 32.99 | 24.31 | 247498 | 29.85549457 | CS |
| 26 | 12.1 | 64.1909814324 | 18.85 | 32.99 | 17.54 | 223271 | 25.37222581 | CS |
| 52 | 14.9 | 92.8348909657 | 16.05 | 32.99 | 13.38 | 216591 | 21.18389705 | CS |
| 156 | -37.45 | -54.7514619883 | 68.4 | 68.4 | 13.38 | 297165 | 22.92665808 | CS |
| 260 | -37.28 | -54.6387219698 | 68.23 | 69.96 | 13.38 | 239685 | 34.55722269 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 30.95 | 0.25 | 0.81 | 30.74 | 31.37 | 30.64 | 111424 |
| 1738194000 | 30.7 | 0.4 | 1.32 | 29.79 | 30.88 | 29.79 | 106249 |
| 1738107600 | 30.3 | 0.75 | 2.54 | 29.57 | 30.38 | 29.3 | 134683 |
| 1738021200 | 29.55 | -1.51 | -4.86 | 30.74 | 30.74 | 29.15 | 293954 |
| 1737762000 | 31.06 | -0.01 | -0.03 | 31.19 | 31.53 | 30.71 | 263939 |
| 1737675600 | 31.07 | 0 | 0.00 | 31.07 | 31.07 | 31.07 | 0 |
| 1737589200 | 31.07 | -1.31 | -4.05 | 32.42 | 32.52 | 31.03 | 167848 |
| 1737502800 | 32.38 | 0.05 | 0.15 | 32.58 | 32.99 | 32.009999 | 247953 |
| 1737157200 | 32.33 | 0.3 | 0.94 | 32.17 | 32.47 | 31.69 | 158049 |
| 1737070800 | 32.03 | 0.1 | 0.31 | 31.7 | 32.229999 | 31.1 | 222873 |
| 1736984400 | 31.93 | 0.96 | 3.10 | 31.37 | 31.93 | 30.96 | 163638 |
| 1736898000 | 30.97 | 1.07 | 3.58 | 29.87 | 31.38 | 29.61 | 182849 |
| 1736811600 | 29.9 | 0.17 | 0.57 | 30.49 | 30.49 | 29.585 | 191186 |
| 1736552400 | 29.73 | 0.25 | 0.85 | 29.62 | 30 | 29.325 | 238954 |
| 1736379600 | 29.48 | -0.12 | -0.41 | 29.41 | 29.61 | 28.35 | 239225 |
| 1736293200 | 29.6 | -2.1 | -6.62 | 30.82 | 31.01 | 27.3834 | 519292 |
| 1736206800 | 31.7 | 0.07 | 0.22 | 31.69 | 32.2593 | 31.41 | 184869 |
| 1735947600 | 31.63 | 0.19 | 0.60 | 31.73 | 31.8953 | 31.44 | 116728 |
| 1735861200 | 31.44 | 1.19 | 3.93 | 30.58 | 31.45 | 30.33 | 203969 |
| 1735688400 | 30.25 | 0.12 | 0.40 | 30.25 | 30.72 | 30.12 | 323068 |
| 1735602000 | 30.13 | -0.05 | -0.17 | 30.08 | 30.58 | 29.81 | 161653 |
| 1735342800 | 30.18 | -0.27 | -0.89 | 30.41 | 30.51 | 29.53 | 204713 |
| 1735256400 | 30.45 | -0.1 | -0.33 | 30.55 | 30.6 | 29.87 | 164482 |
| 1735077840 | 30.55 | 0.5 | 1.66 | 30.29 | 30.73 | 30.08 | 104712 |
| 1734997200 | 30.05 | 0.28 | 0.94 | 29.75 | 30.36 | 29.43 | 168402 |
| 1734738000 | 29.77 | 0.75 | 2.58 | 28.61 | 30.28 | 28.5 | 259968 |
| 1734651600 | 29.02 | 0.04 | 0.14 | 29.56 | 29.77 | 28.64 | 187185 |
| 1734565200 | 28.98 | -1.79 | -5.82 | 30.9 | 31.025 | 28.68 | 352189 |
| 1734478800 | 30.77 | 0.22 | 0.72 | 30.16 | 31.02 | 30.05 | 247367 |
| 1734392400 | 30.55 | -1.29 | -4.05 | 31.65 | 31.93 | 30.54 | 316984 |
| 1734133200 | 31.84 | 0.41 | 1.30 | 31.49 | 32.25 | 31.42 | 162228 |
| 1734046800 | 31.43 | 0.04 | 0.13 | 31.3 | 31.945 | 31.155 | 294376 |
| 1733960400 | 31.39 | 0.55 | 1.78 | 30.95 | 31.61 | 30.64 | 234095 |
| 1733874000 | 30.84 | 0.75 | 2.49 | 30.02 | 31.2 | 30.02 | 177907 |
| 1733787600 | 30.09 | -1.21 | -3.87 | 31.03 | 31.5 | 30.02 | 361583 |
| 1733528400 | 31.3 | -0.8 | -2.49 | 31.94 | 32.125 | 31.03 | 366902 |
| 1733442000 | 32.1 | 1.06 | 3.41 | 31.25 | 32.25 | 31.21 | 253187 |
| 1733355600 | 31.04 | 0.81 | 2.68 | 31.05 | 31.13 | 30.39 | 238051 |
| 1733269200 | 30.23 | 0.1 | 0.33 | 30.36 | 30.5 | 30.04 | 153378 |
| 1733182800 | 30.13 | -0.84 | -2.71 | 30.81 | 31.3 | 29.49 | 319687 |
| 1732917840 | 30.97 | 0.28 | 0.91 | 30.81 | 31.68 | 30.81 | 138272 |
| 1732750800 | 30.69 | 0.54 | 1.79 | 30.21 | 31.89 | 30.21 | 201482 |
| 1732664400 | 30.15 | 0.07 | 0.23 | 29.95 | 30.355 | 29.47 | 192212 |
| 1732578000 | 30.08 | -0.49 | -1.60 | 30.66 | 30.96 | 29.55 | 323589 |
| 1732318800 | 30.57 | 0.15 | 0.49 | 30.36 | 30.89 | 30.04 | 277766 |
| 1732232400 | 30.42 | 0.93 | 3.15 | 29.5 | 30.54 | 29.5 | 353290 |
| 1732146000 | 29.49 | -0.36 | -1.21 | 29.95 | 30.47 | 29.34 | 199859 |
| 1732059600 | 29.85 | 1.65 | 5.85 | 28.25 | 29.92 | 28.25 | 371933 |
| 1731973200 | 28.2 | 0.66 | 2.40 | 27.69 | 29.01 | 27.69 | 354666 |
| 1731714000 | 27.54 | -0.04 | -0.15 | 28.1 | 28.41 | 27.48 | 244716 |
| 1731627600 | 27.58 | 0.83 | 3.10 | 26.64 | 27.63 | 26.64 | 243180 |
| 1731541200 | 26.75 | -1.21 | -4.33 | 28.18 | 28.285 | 26.6 | 441066 |
| 1731454800 | 27.96 | 0.05 | 0.18 | 28.15 | 28.6 | 27.7 | 272850 |
| 1731368400 | 27.91 | 1.32 | 4.96 | 27.7 | 28.16 | 27.21 | 310063 |
| 1731109200 | 26.59 | 2.16 | 8.84 | 24.67 | 26.84 | 24.67 | 424017 |
| 1731022800 | 24.43 | -1.97 | -7.46 | 26.4 | 26.4 | 24.31 | 327567 |
| 1730936400 | 26.4 | 1.73 | 7.01 | 25.21 | 26.42 | 25.2 | 391812 |
| 1730850000 | 24.67 | 1.15 | 4.89 | 23.69 | 24.71 | 23.615 | 324017 |
| 1730763600 | 23.52 | -0.76 | -3.13 | 24.18 | 24.3891 | 23.5 | 351840 |
| 1730500800 | 24.28 | 0.4 | 1.68 | 24.55 | 24.74 | 24 | 337835 |
| 1730414400 | 23.88 | 0.23 | 0.97 | 23.7 | 24.35 | 23.7 | 255712 |
