Hot Features
프리미엄
2G energy AG (2GB)
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 | 0 | 22.3 | 24.1 | 21.85 | 14834 | 23.16146742 | DE |
| 4 | -2.95 | -11.6831683168 | 25.25 | 26.15 | 21.55 | 14129 | 23.64296988 | DE |
| 12 | 0.8 | 3.72093023256 | 21.5 | 26.8 | 21.35 | 15915 | 24.36258019 | DE |
| 26 | 1 | 4.69483568075 | 21.3 | 26.8 | 18.7 | 12853 | 22.99824007 | DE |
| 52 | -0.35 | -1.54525386313 | 22.65 | 27.2 | 18.28 | 11203 | 23.03757022 | DE |
| 156 | -75.7 | -77.2448979592 | 98 | 133 | 18.28 | 13505 | 29.75771259 | DE |
| 260 | -21.1 | -48.6175115207 | 43.4 | 133 | 18.28 | 11983 | 46.50249322 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 22.35 | -0.15 | -0.67 | 22.6 | 22.65 | 21.95 | 24936 |
| 1740691620 | 22.5 | -1 | -4.26 | 23.55 | 23.8 | 22.2 | 23114 |
| 1740605220 | 23.5 | 0.15 | 0.64 | 23.45 | 23.9 | 23.4 | 7067 |
| 1740518820 | 23.35 | -0.2 | -0.85 | 23.75 | 23.8 | 23.35 | 7811 |
| 1740432420 | 23.55 | 0.1 | 0.43 | 23.85 | 24.1 | 23.45 | 9853 |
| 1740173220 | 23.45 | 1.35 | 6.11 | 22.3 | 23.9 | 21.85 | 26326 |
| 1740086820 | 22.1 | -1.45 | -6.16 | 23.3 | 23.65 | 21.55 | 43770 |
| 1740000420 | 23.55 | 0.1 | 0.43 | 23.6 | 23.9 | 23.25 | 8982 |
| 1739914020 | 23.45 | 0.1 | 0.43 | 23.7 | 23.7 | 23.25 | 12113 |
| 1739827620 | 23.35 | 0.05 | 0.21 | 23.25 | 23.7 | 23.25 | 15666 |
| 1739568420 | 23.3 | 0.05 | 0.22 | 23.35 | 23.7 | 23.25 | 7069 |
| 1739482020 | 23.25 | -0.05 | -0.21 | 23.55 | 23.9 | 23.2 | 11278 |
| 1739395620 | 23.3 | -0.35 | -1.48 | 23.75 | 23.9 | 23.25 | 8712 |
| 1739309220 | 23.65 | -1 | -4.06 | 24.35 | 24.6 | 23.6 | 19423 |
| 1739222820 | 24.65 | -0.45 | -1.79 | 25.1 | 25.2 | 24.35 | 12300 |
| 1738963620 | 25.1 | 0 | 0.00 | 25.15 | 25.6 | 24.85 | 4976 |
| 1738877220 | 25.1 | -0.15 | -0.59 | 25.4 | 25.45 | 24.75 | 7732 |
| 1738790820 | 25.25 | 0.55 | 2.23 | 24.5 | 25.45 | 24.3 | 13177 |
| 1738704420 | 24.7 | -0.25 | -1.00 | 25.3 | 25.3 | 24.3 | 11680 |
| 1738618020 | 24.95 | -1 | -3.85 | 25.55 | 25.55 | 24.7 | 16425 |
| 1738358820 | 25.95 | 0.65 | 2.57 | 25.25 | 26.15 | 25.05 | 15096 |
| 1738272420 | 25.3 | -0.3 | -1.17 | 25.25 | 25.55 | 25.05 | 10302 |
| 1738186020 | 25.6 | 0.45 | 1.79 | 25.1 | 25.6 | 24.95 | 6171 |
| 1738099620 | 25.15 | 0.25 | 1.00 | 24.85 | 25.25 | 24.75 | 13755 |
| 1738013220 | 24.9 | -0.45 | -1.78 | 25.25 | 25.35 | 24.05 | 30262 |
| 1737754020 | 25.35 | 0.65 | 2.63 | 24.7 | 25.65 | 24.5 | 12768 |
| 1737667620 | 24.7 | 0.35 | 1.44 | 24.35 | 25.3 | 24.35 | 19852 |
| 1737581220 | 24.35 | 0.2 | 0.83 | 24.2 | 24.95 | 24.05 | 12868 |
| 1737494820 | 24.15 | -0.9 | -3.59 | 24.8 | 24.95 | 24.15 | 13440 |
| 1737408420 | 25.05 | 0.15 | 0.60 | 25.25 | 25.25 | 24.65 | 10022 |
| 1737149220 | 24.9 | -0.15 | -0.60 | 24.95 | 25.4 | 24.9 | 7961 |
| 1737062820 | 25.05 | -1.25 | -4.75 | 26.15 | 26.15 | 25 | 14655 |
| 1736976420 | 26.3 | 1.1 | 4.37 | 25.25 | 26.3 | 25.25 | 12729 |
| 1736890020 | 25.2 | 0.8 | 3.28 | 24.5 | 25.55 | 24.4 | 7685 |
| 1736803620 | 24.4 | -0.55 | -2.20 | 24.65 | 24.95 | 24.4 | 14760 |
| 1736544420 | 24.95 | -0.15 | -0.60 | 25.25 | 25.4 | 24.65 | 9870 |
| 1736458020 | 25.1 | 0.4 | 1.62 | 24.75 | 25.45 | 24.65 | 6326 |
| 1736371620 | 24.7 | -0.6 | -2.37 | 25 | 25.75 | 24.35 | 20351 |
| 1736285220 | 25.3 | -1.2 | -4.53 | 26.45 | 26.6 | 24.8 | 29858 |
| 1736198820 | 26.5 | 0.4 | 1.53 | 26.25 | 26.8 | 26.05 | 51366 |
| 1735939620 | 26.1 | 0.9 | 3.57 | 25.4 | 26.5 | 25.25 | 47456 |
| 1735853220 | 25.2 | 2.2 | 9.57 | 23.15 | 25.5 | 22.9 | 74961 |
| 1735594020 | 23 | 0 | 0.00 | 22.85 | 23.1 | 22.75 | 12030 |
| 1735334820 | 23 | -0.1 | -0.43 | 23.05 | 23.3 | 22.85 | 7499 |
| 1734989220 | 23.1 | 0.45 | 1.99 | 22.6 | 23.1 | 22.2 | 10908 |
| 1734730020 | 22.65 | -0.1 | -0.44 | 22.6 | 22.7 | 22.2 | 11197 |
| 1734643620 | 22.75 | 0.15 | 0.66 | 22.5 | 23 | 22.3 | 6086 |
| 1734557220 | 22.6 | -0.5 | -2.16 | 22.95 | 23.2 | 22.55 | 7692 |
| 1734470820 | 23.1 | -0.6 | -2.53 | 23.7 | 23.85 | 22.7 | 5851 |
| 1734384420 | 23.7 | 0.25 | 1.07 | 23.45 | 23.9 | 23.15 | 22174 |
| 1734125220 | 23.45 | 1.2 | 5.39 | 22.05 | 23.55 | 22.05 | 12715 |
| 1734038820 | 22.25 | -0.5 | -2.20 | 22.55 | 22.65 | 22.15 | 5074 |
| 1733952420 | 22.75 | -0.1 | -0.44 | 22.8 | 23.1 | 22.45 | 7107 |
| 1733866020 | 22.85 | -0.7 | -2.97 | 23.5 | 23.55 | 22.85 | 4758 |
| 1733779620 | 23.55 | 1.65 | 7.53 | 22.15 | 23.75 | 21.85 | 38824 |
| 1733520420 | 21.9 | 0.25 | 1.15 | 21.5 | 21.95 | 21.35 | 13410 |
| 1733434020 | 21.65 | 0 | 0.00 | 21.7 | 21.95 | 21.5 | 4640 |
| 1733347620 | 21.65 | 0 | 0.00 | 21.6 | 21.95 | 21.35 | 7199 |
| 1733261220 | 21.65 | -0.2 | -0.92 | 21.85 | 22 | 21.5 | 6660 |
| 1733174820 | 21.85 | -0.2 | -0.91 | 22 | 22.2 | 21.8 | 7427 |
