Hot Features
프리미엄
Avantium NV (27V)
TG
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 | -0.0199999 | -0.911157216909 | 2.1949999 | 2.2799999 | 2.15 | 4506 | 2.17846821 | DE |
| 4 | -0.325 | -13 | 2.5 | 2.5699999 | 2.15 | 6505 | 2.30269699 | DE |
| 12 | 0.317 | 17.0613562971 | 1.858 | 2.92 | 1.606 | 10194 | 2.345651 | DE |
| 26 | -0.54 | -19.8895027624 | 2.715 | 2.92 | 1.606 | 7951 | 2.3758917 | DE |
| 52 | -1.955 | -47.3365617433 | 4.13 | 4.43 | 1.606 | 9536 | 2.5412232 | DE |
| 156 | -1.275 | -36.9565217391 | 3.45 | 5.01 | 1.606 | 9163 | 2.779666 | DE |
| 260 | -1.275 | -36.9565217391 | 3.45 | 5.01 | 1.606 | 9163 | 2.779666 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 2.1549999 | -0.01 | -0.46 | 2.16 | 2.165 | 2.1549999 | 2513 |
| 1732224420 | 2.165 | -0.03 | -1.37 | 2.2 | 2.2 | 2.15 | 2053 |
| 1732138020 | 2.1949999 | 0.02 | 1.15 | 2.225 | 2.2799999 | 2.1949999 | 9550 |
| 1732051620 | 2.17 | 0 | 0.00 | 2.18 | 2.1949999 | 2.165 | 6790 |
| 1731965220 | 2.17 | -0.03 | -1.14 | 2.1949999 | 2.2 | 2.17 | 1624 |
| 1731705960 | 2.1949999 | -0.06 | -2.44 | 2.23 | 2.245 | 2.19 | 11639 |
| 1731619560 | 2.25 | -0.01 | -0.22 | 2.2 | 2.25 | 2.18 | 3650 |
| 1731533160 | 2.255 | -0.03 | -1.31 | 2.2999999 | 2.2999999 | 2.25 | 1733 |
| 1731446820 | 2.285 | -0.02 | -0.65 | 2.2999999 | 2.37 | 2.27 | 9659 |
| 1731360420 | 2.2999999 | 0.09 | 4.07 | 2.21 | 2.2999999 | 2.19 | 21100 |
| 1731101220 | 2.21 | -0.06 | -2.64 | 2.285 | 2.285 | 2.21 | 2091 |
| 1731014760 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.3199999 | 2.22 | 8560 |
| 1730928360 | 2.29 | -0.04 | -1.51 | 2.395 | 2.415 | 2.27 | 13462 |
| 1730841960 | 2.325 | -0.02 | -0.85 | 2.345 | 2.37 | 2.325 | 5888 |
| 1730755560 | 2.345 | -0.05 | -2.09 | 2.41 | 2.43 | 2.345 | 753 |
| 1730496360 | 2.395 | 0.02 | 0.63 | 2.4 | 2.415 | 2.33 | 1069 |
| 1730409960 | 2.38 | -0.1 | -4.03 | 2.47 | 2.47 | 2.38 | 6216 |
| 1730323560 | 2.48 | -0.05 | -1.98 | 2.555 | 2.5699999 | 2.48 | 4008 |
| 1730237160 | 2.5299999 | 0.03 | 1.40 | 2.44 | 2.5299999 | 2.44 | 9550 |
| 1730150760 | 2.495 | 0.01 | 0.40 | 2.5 | 2.545 | 2.45 | 8196 |
| 1729888020 | 2.485 | 0.12 | 4.85 | 2.42 | 2.515 | 2.42 | 7769 |
| 1729801560 | 2.37 | -0.09 | -3.46 | 2.435 | 2.435 | 2.37 | 3955 |
| 1729715160 | 2.455 | -0.24 | -8.74 | 2.735 | 2.735 | 2.4 | 24659 |
| 1729628760 | 2.69 | -0.18 | -6.11 | 2.87 | 2.8849999 | 2.69 | 22448 |
| 1729542360 | 2.865 | 0.26 | 9.77 | 2.64 | 2.92 | 2.64 | 49142 |
| 1729283160 | 2.61 | -0.05 | -1.69 | 2.615 | 2.62 | 2.565 | 19366 |
| 1729196760 | 2.6549999 | 0.2 | 8.37 | 2.545 | 2.67 | 2.5299999 | 19945 |
| 1729110360 | 2.45 | -0.04 | -1.41 | 2.505 | 2.515 | 2.39 | 30017 |
| 1729023960 | 2.485 | -0.07 | -2.55 | 2.5699999 | 2.585 | 2.485 | 14022 |
| 1728937620 | 2.5499999 | -0.08 | -2.86 | 2.63 | 2.63 | 2.5 | 3441 |
| 1728678360 | 2.625 | 0.07 | 2.54 | 2.695 | 2.695 | 2.58 | 11654 |
| 1728591960 | 2.56 | -0.12 | -4.48 | 2.71 | 2.8849999 | 2.495 | 51136 |
| 1728505560 | 2.68 | 0.23 | 9.39 | 2.49 | 2.7 | 2.39 | 36301 |
| 1728419160 | 2.45 | 0.21 | 9.38 | 2.2 | 2.505 | 2.2 | 23066 |
| 1728332760 | 2.24 | 0.16 | 7.69 | 2.0699999 | 2.25 | 2.0699999 | 16083 |
| 1728073560 | 2.08 | 0.19 | 10.17 | 1.958 | 2.115 | 1.958 | 13660 |
| 1727987220 | 1.888 | 0.04 | 2.16 | 1.862 | 1.888 | 1.862 | 2673 |
| 1727900820 | 1.848 | -0.03 | -1.70 | 1.88 | 1.88 | 1.84 | 2060 |
| 1727814420 | 1.88 | -0.05 | -2.39 | 1.88 | 1.88 | 1.88 | 1700 |
| 1727728020 | 1.926 | -0.03 | -1.73 | 1.93 | 1.936 | 1.924 | 6392 |
| 1727468760 | 1.96 | 0.06 | 3.16 | 1.914 | 1.96 | 1.91 | 1311 |
| 1727382360 | 1.9 | -0.03 | -1.55 | 1.89 | 1.926 | 1.89 | 2031 |
| 1727295960 | 1.93 | 0.05 | 2.44 | 1.892 | 1.93 | 1.882 | 1720 |
| 1727209560 | 1.884 | 0.01 | 0.64 | 1.878 | 1.884 | 1.868 | 3013 |
| 1727123160 | 1.872 | 0.02 | 1.19 | 1.888 | 1.888 | 1.87 | 1620 |
| 1726864020 | 1.85 | -0.04 | -2.12 | 1.878 | 1.878 | 1.85 | 630 |
| 1726777560 | 1.89 | -0.06 | -3.18 | 1.988 | 1.988 | 1.88 | 6778 |
| 1726691220 | 1.952 | 0.01 | 0.31 | 2.0099999 | 2.0099999 | 1.952 | 3955 |
| 1726604760 | 1.946 | 0.01 | 0.41 | 1.91 | 1.998 | 1.9 | 10743 |
| 1726518420 | 1.938 | 0.07 | 3.64 | 1.978 | 1.978 | 1.91 | 1499 |
| 1726259160 | 1.87 | 0.15 | 8.72 | 1.768 | 1.902 | 1.766 | 17588 |
| 1726172760 | 1.72 | 0.1 | 6.17 | 1.66 | 1.72 | 1.658 | 3880 |
| 1726086360 | 1.62 | 0.01 | 0.62 | 1.616 | 1.6319999 | 1.616 | 12323 |
| 1725999960 | 1.61 | -0.1 | -5.85 | 1.69 | 1.698 | 1.606 | 19151 |
| 1725913620 | 1.71 | -0.08 | -4.36 | 1.8 | 1.8 | 1.71 | 1498 |
| 1725654360 | 1.788 | -0.01 | -0.56 | 1.832 | 1.834 | 1.788 | 3134 |
| 1725567960 | 1.798 | -0.04 | -2.18 | 1.812 | 1.812 | 1.798 | 1493 |
| 1725481560 | 1.838 | 0.05 | 2.80 | 1.78 | 1.862 | 1.78 | 9599 |
| 1725395160 | 1.788 | -0.1 | -5.50 | 1.886 | 1.89 | 1.78 | 8196 |
| 1725308760 | 1.892 | 0.02 | 1.18 | 1.858 | 1.894 | 1.824 | 11896 |
| 1725049560 | 1.87 | -0.34 | -15.38 | 2.15 | 2.16 | 1.86 | 36036 |
| 1724963160 | 2.21 | 0 | 0.00 | 2.215 | 2.22 | 2.21 | 3863 |
| 1724876760 | 2.21 | 0.13 | 6.25 | 2.075 | 2.23 | 2.075 | 11552 |
| 1724790420 | 2.08 | -0.03 | -1.19 | 2.17 | 2.1749999 | 2.08 | 9073 |
| 1724704020 | 2.105 | -0.15 | -6.44 | 2.25 | 2.2999999 | 2.105 | 13326 |
