Hot Features
프리미엄
Tortoise Sustainable and Social Impact Term Fund (TEAF)
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 | -0.08 | -0.651996740016 | 12.27 | 12.27 | 12.0801 | 22358 | 12.16502592 | CS |
| 4 | -0.15 | -1.21555915721 | 12.34 | 12.386898 | 12.03 | 27457 | 12.18858039 | CS |
| 12 | -0.36 | -2.86852589641 | 12.55 | 12.72 | 11.8 | 31815 | 12.22183182 | CS |
| 26 | -0.09 | -0.732899022801 | 12.28 | 13.34 | 11.8 | 32387 | 12.52312095 | CS |
| 52 | 0.85 | 7.49559082892 | 11.34 | 13.34 | 11.23 | 33683 | 12.12440393 | CS |
| 156 | -2.32 | -15.988973122 | 14.51 | 15.48 | 11.11 | 33567 | 12.68458606 | CS |
| 260 | -4.69 | -27.7843601896 | 16.88 | 17.28 | 6.1 | 42942 | 12.74884462 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 12.19 | -0.02 | -0.16 | 12.25 | 12.25 | 12.18 | 26846 |
| 1739490000 | 12.21 | 0.09 | 0.72 | 12.14 | 12.2172 | 12.14 | 16308 |
| 1739403600 | 12.123 | -0.08 | -0.63 | 12.15 | 12.18 | 12.11 | 27851 |
| 1739317200 | 12.2 | 0.01 | 0.12 | 12.18 | 12.24 | 12.154 | 26805 |
| 1739230800 | 12.185 | 0.05 | 0.45 | 12.17 | 12.22 | 12.0801 | 16899 |
| 1738971600 | 12.13 | -0.11 | -0.90 | 12.27 | 12.27 | 12.13 | 24458 |
| 1738885200 | 12.24 | -0.01 | -0.08 | 12.28 | 12.28 | 12.22 | 17645 |
| 1738798800 | 12.25 | 0.1 | 0.82 | 12.2 | 12.27 | 12.18 | 26709 |
| 1738712400 | 12.15 | -0.01 | -0.08 | 12.17 | 12.18 | 12.0853 | 30291 |
| 1738626000 | 12.16 | 0 | 0.00 | 12.04 | 12.19 | 12.03 | 34653 |
| 1738366800 | 12.16 | 0.04 | 0.33 | 12.2 | 12.2 | 12.0805 | 39345 |
| 1738280400 | 12.12 | 0.03 | 0.25 | 12.05 | 12.1545 | 12.05 | 40273 |
| 1738194000 | 12.09 | 0 | 0.00 | 12.13 | 12.14 | 12.06 | 27104 |
| 1738107600 | 12.09 | 0 | 0.00 | 12.08 | 12.29 | 12.08 | 28425 |
| 1738021200 | 12.09 | -0.19 | -1.55 | 12.25 | 12.27 | 12.0571 | 24792 |
| 1737762000 | 12.28 | -0.03 | -0.24 | 12.32 | 12.32 | 12.13 | 20981 |
| 1737675600 | 12.31 | 0 | 0.00 | 12.31 | 12.31 | 12.31 | 0 |
| 1737589200 | 12.31 | -0.02 | -0.16 | 12.35 | 12.35 | 12.27 | 58971 |
| 1737502800 | 12.33 | 0.01 | 0.04 | 12.26 | 12.386898 | 12.26 | 20584 |
| 1737157200 | 12.325 | 0 | 0.04 | 12.34 | 12.35 | 12.27 | 17084 |
| 1737070800 | 12.32 | 0.2 | 1.65 | 12.11 | 12.325 | 12.11 | 24320 |
| 1736984400 | 12.12 | 0.17 | 1.42 | 11.97 | 12.12 | 11.96 | 38901 |
| 1736898000 | 11.95 | 0.01 | 0.08 | 11.94 | 11.98 | 11.89 | 28376 |
| 1736811600 | 11.94 | 0.01 | 0.08 | 11.9 | 11.97 | 11.84 | 20146 |
| 1736552400 | 11.93 | -0.11 | -0.91 | 12.01 | 12.1 | 11.91 | 30100 |
| 1736379600 | 12.04 | -0.04 | -0.33 | 12.12 | 12.14 | 11.94 | 22459 |
| 1736293200 | 12.08 | -0.09 | -0.74 | 12.16 | 12.205 | 12.08 | 38839 |
| 1736206800 | 12.1699 | 0.02 | 0.16 | 12.13 | 12.1894 | 12.13 | 25867 |
| 1735947600 | 12.15 | 0.08 | 0.66 | 12.12 | 12.16 | 12.09 | 28398 |
| 1735861200 | 12.07 | 0.07 | 0.58 | 12.03 | 12.13 | 12.03 | 11674 |
| 1735688400 | 12 | 0.02 | 0.17 | 12.09 | 12.09 | 11.94 | 61290 |
| 1735602000 | 11.98 | 0.04 | 0.34 | 11.97 | 11.98 | 11.8 | 50748 |
| 1735342800 | 11.94 | 0.02 | 0.17 | 11.92 | 12.12 | 11.87 | 40415 |
| 1735256400 | 11.92 | -0.05 | -0.42 | 11.92 | 11.9736 | 11.88 | 51790 |
| 1735077840 | 11.97 | -0.06 | -0.50 | 12.02 | 12.02 | 11.895 | 40864 |
| 1734997200 | 12.03 | 0.05 | 0.42 | 12 | 12.08 | 11.98 | 26363 |
| 1734738000 | 11.98 | -0.03 | -0.25 | 12 | 12.17 | 11.97 | 37003 |
| 1734651600 | 12.01 | 0.08 | 0.67 | 11.96 | 12.0499 | 11.96 | 46307 |
| 1734565200 | 11.93 | -0.17 | -1.40 | 12.04 | 12.28 | 11.93 | 64536 |
| 1734478800 | 12.1 | -0.12 | -0.98 | 12.28 | 12.45 | 12.09 | 29062 |
| 1734392400 | 12.22 | -0.3 | -2.40 | 12.68 | 12.68 | 12.21 | 80597 |
| 1734133200 | 12.52 | -0 | -0.04 | 12.53 | 12.5576 | 12.4662 | 52255 |
| 1734046800 | 12.5249 | -0.11 | -0.87 | 12.64 | 12.64 | 12.52 | 19580 |
| 1733960400 | 12.635 | 0.02 | 0.12 | 12.58 | 12.65 | 12.58 | 32081 |
| 1733874000 | 12.62 | -0.06 | -0.45 | 12.65 | 12.66 | 12.62 | 36928 |
| 1733787600 | 12.6776 | 0.02 | 0.14 | 12.62 | 12.69 | 12.62 | 29849 |
| 1733528400 | 12.66 | 0.04 | 0.32 | 12.64 | 12.66 | 12.6114 | 42999 |
| 1733442000 | 12.62 | -0.02 | -0.16 | 12.61 | 12.65 | 12.61 | 21063 |
| 1733355600 | 12.64 | 0.02 | 0.16 | 12.67 | 12.67 | 12.632 | 10340 |
| 1733269200 | 12.62 | -0.03 | -0.24 | 12.73 | 12.73 | 12.62 | 29590 |
| 1733182800 | 12.65 | -0.01 | -0.08 | 12.66 | 12.68 | 12.6251 | 26233 |
| 1732917840 | 12.66 | 0.08 | 0.64 | 12.7 | 12.7 | 12.61 | 30471 |
| 1732750800 | 12.58 | 0.04 | 0.32 | 12.6 | 12.6171 | 12.545 | 22871 |
| 1732664400 | 12.54 | 0.02 | 0.16 | 12.54 | 12.5592 | 12.5201 | 15411 |
| 1732578000 | 12.52 | 0.05 | 0.40 | 12.56 | 12.589 | 12.52 | 54215 |
| 1732318800 | 12.47 | -0.1 | -0.80 | 12.54 | 12.55 | 12.44 | 42272 |
| 1732232400 | 12.57 | 0.04 | 0.32 | 12.57 | 12.59 | 12.56 | 33799 |
| 1732146000 | 12.53 | -0.05 | -0.40 | 12.52 | 12.5999 | 12.52 | 19677 |
| 1732059600 | 12.58 | 0 | 0.00 | 12.56 | 12.59 | 12.555 | 24086 |
| 1731973200 | 12.58 | 0.02 | 0.16 | 12.56 | 12.5883 | 12.55 | 30433 |
