Hot Features
프리미엄
Algonquin Power and Utilities (751)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1500001 | 3.3127231297 | 4.5279999 | 4.683 | 4.503 | 400 | 4.55912569 | DE |
| 4 | 0.323 | 7.41676234214 | 4.355 | 4.683 | 4.348 | 2394 | 4.51687254 | DE |
| 12 | 0.01 | 0.214224507284 | 4.668 | 5.0679999 | 4.348 | 1825 | 4.61744212 | DE |
| 26 | -1.172 | -20.0341880342 | 5.85 | 6 | 4.348 | 1928 | 5.04390722 | DE |
| 52 | -1.088 | -18.8692334374 | 5.766 | 6.75 | 4.348 | 1565 | 5.29932098 | DE |
| 156 | -2.254 | -32.5158684362 | 6.932 | 7.016 | 4.348 | 1690 | 5.35618723 | DE |
| 260 | -2.254 | -32.5158684362 | 6.932 | 7.016 | 4.348 | 1690 | 5.35618723 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.662 | 0 | 0.00 | 4.662 | 4.662 | 4.662 | 0 |
| 1732829220 | 4.662 | -0.02 | -0.45 | 4.662 | 4.662 | 4.662 | 405 |
| 1732742820 | 4.683 | 0.18 | 4.00 | 4.683 | 4.683 | 4.683 | 105 |
| 1732656420 | 4.503 | -0.03 | -0.55 | 4.641 | 4.641 | 4.503 | 831 |
| 1732570020 | 4.5279999 | -0 | -0.09 | 4.5279999 | 4.595 | 4.5279999 | 258 |
| 1732310820 | 4.532 | -0.01 | -0.18 | 4.532 | 4.532 | 4.532 | 400 |
| 1732224420 | 4.54 | -0.01 | -0.11 | 4.54 | 4.54 | 4.54 | 161 |
| 1732138020 | 4.545 | 0.02 | 0.35 | 4.545 | 4.545 | 4.545 | 500 |
| 1732051620 | 4.529 | 0.02 | 0.53 | 4.5039999 | 4.529 | 4.476 | 22790 |
| 1731965220 | 4.505 | -0.09 | -2.04 | 4.535 | 4.535 | 4.505 | 3231 |
| 1731705960 | 4.599 | 0.01 | 0.17 | 4.599 | 4.599 | 4.599 | 9 |
| 1731619560 | 4.591 | 0.05 | 1.03 | 4.5389999 | 4.591 | 4.5389999 | 2500 |
| 1731533160 | 4.5439999 | -0.11 | -2.38 | 4.5199999 | 4.5439999 | 4.472 | 3481 |
| 1731446820 | 4.655 | 0.11 | 2.31 | 4.655 | 4.655 | 4.655 | 429 |
| 1731360420 | 4.55 | 0.09 | 2.02 | 4.55 | 4.55 | 4.55 | 220 |
| 1731101160 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1731014760 | 4.46 | 0.08 | 1.80 | 4.3819999 | 4.5 | 4.354 | 4199 |
| 1730928360 | 4.381 | -0.03 | -0.73 | 4.3579999 | 4.381 | 4.3579999 | 2080 |
| 1730841960 | 4.413 | 0.06 | 1.33 | 4.367 | 4.413 | 4.348 | 1491 |
| 1730755560 | 4.355 | -0.06 | -1.31 | 4.355 | 4.355 | 4.355 | 1 |
| 1730496360 | 4.413 | -0.03 | -0.70 | 4.481 | 4.481 | 4.396 | 493 |
| 1730409960 | 4.444 | 0 | 0.00 | 4.444 | 4.444 | 4.444 | 0 |
| 1730323560 | 4.444 | -0.18 | -3.96 | 4.446 | 4.46 | 4.428 | 1210 |
| 1730237160 | 4.627 | 0 | 0.00 | 4.627 | 4.627 | 4.627 | 0 |
| 1730150760 | 4.627 | 0.02 | 0.48 | 4.563 | 4.627 | 4.563 | 700 |
| 1729888020 | 4.605 | 0.05 | 1.01 | 4.55 | 4.605 | 4.521 | 780 |
| 1729801560 | 4.559 | -0.08 | -1.68 | 4.55 | 4.559 | 4.55 | 1080 |
| 1729715160 | 4.6369999 | -0.12 | -2.44 | 4.651 | 4.651 | 4.631 | 1660 |
| 1729628760 | 4.753 | 0.06 | 1.30 | 4.7249999 | 4.753 | 4.7249999 | 1712 |
| 1729542360 | 4.692 | 0 | 0.00 | 4.692 | 4.692 | 4.692 | 0 |
| 1729283160 | 4.692 | -0.01 | -0.28 | 4.692 | 4.692 | 4.692 | 300 |
| 1729196760 | 4.705 | 0.1 | 2.22 | 4.797 | 4.797 | 4.705 | 846 |
| 1729110360 | 4.603 | -0.09 | -2.00 | 4.643 | 4.682 | 4.5999999 | 3345 |
| 1729023960 | 4.697 | 0.04 | 0.95 | 4.611 | 4.699 | 4.611 | 941 |
| 1728937620 | 4.6529999 | 0.13 | 2.83 | 4.509 | 4.6529999 | 4.509 | 4263 |
| 1728678360 | 4.525 | -0.04 | -0.92 | 4.59 | 4.59 | 4.525 | 1323 |
| 1728591960 | 4.567 | -0.14 | -2.87 | 4.588 | 4.589 | 4.567 | 8500 |
| 1728505560 | 4.702 | -0.01 | -0.30 | 4.702 | 4.702 | 4.702 | 500 |
| 1728419160 | 4.716 | 0.04 | 0.88 | 4.6609999 | 4.716 | 4.6609999 | 3381 |
| 1728332760 | 4.675 | -0.12 | -2.54 | 4.8179999 | 4.8179999 | 4.675 | 2578 |
| 1728073560 | 4.797 | -0.14 | -2.89 | 4.792 | 4.908 | 4.776 | 2900 |
| 1727987220 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1727900820 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1727814420 | 4.94 | 0.07 | 1.33 | 4.938 | 4.94 | 4.868 | 443 |
| 1727728020 | 4.875 | -0.03 | -0.69 | 4.917 | 4.94 | 4.875 | 172 |
| 1727468760 | 4.909 | 0 | 0.00 | 4.909 | 4.909 | 4.909 | 0 |
| 1727382360 | 4.909 | 0.06 | 1.22 | 4.7729999 | 4.934 | 4.7729999 | 4047 |
| 1727295960 | 4.8499999 | -0.06 | -1.12 | 4.823 | 4.8499999 | 4.823 | 704 |
| 1727209560 | 4.905 | -0.1 | -1.94 | 4.905 | 4.905 | 4.905 | 82 |
| 1727123160 | 5.002 | 0.08 | 1.56 | 4.9509999 | 5.002 | 4.9509999 | 644 |
| 1726864020 | 4.925 | -0.08 | -1.50 | 4.8499999 | 4.925 | 4.8499999 | 1419 |
| 1726777560 | 5 | 0.05 | 0.99 | 4.984 | 5 | 4.942 | 680 |
| 1726691220 | 4.9509999 | -0.01 | -0.22 | 4.9589999 | 4.9589999 | 4.9509999 | 270 |
| 1726604760 | 4.962 | 0.05 | 0.98 | 5.0679999 | 5.0679999 | 4.962 | 250 |
| 1726518420 | 4.9139999 | 0.06 | 1.32 | 4.99 | 4.99 | 4.9139999 | 1225 |
| 1726259160 | 4.8499999 | 0 | 0.00 | 4.8499999 | 4.8499999 | 4.8499999 | 0 |
| 1726172760 | 4.8499999 | 0.03 | 0.66 | 4.803 | 4.8499999 | 4.8 | 615 |
| 1726086360 | 4.8179999 | 0.04 | 0.82 | 4.8179999 | 4.8179999 | 4.8179999 | 800 |
| 1725999960 | 4.779 | 0.02 | 0.42 | 4.743 | 4.779 | 4.743 | 1796 |
| 1725913620 | 4.759 | 0.06 | 1.26 | 4.668 | 4.759 | 4.668 | 325 |
| 1725654360 | 4.7 | -0.11 | -2.29 | 4.801 | 4.801 | 4.7 | 2150 |
| 1725567960 | 4.8099999 | -0.02 | -0.41 | 4.8099999 | 4.8099999 | 4.8099999 | 1300 |
| 1725481560 | 4.83 | -0.07 | -1.37 | 4.875 | 4.875 | 4.83 | 1210 |
| 1725395160 | 4.897 | -0.03 | -0.57 | 4.8339999 | 4.897 | 4.8339999 | 309 |
| 1725308760 | 4.925 | 0.04 | 0.92 | 4.928 | 4.928 | 4.852 | 1012 |
