Hot Features
프리미엄
Aperam SA (7AA)
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 | -0.58 | -2.09084354722 | 27.74 | 27.74 | 26.6 | 440 | 26.69915455 | DE |
| 4 | 2.4 | 9.69305331179 | 24.76 | 28.78 | 24.7 | 783 | 26.99359129 | DE |
| 12 | 3.98 | 17.1699741156 | 23.18 | 28.78 | 23 | 862 | 26.31531061 | DE |
| 26 | 0.54 | 2.02854996243 | 26.62 | 28.78 | 23 | 870 | 25.4921208 | DE |
| 52 | -3.83 | -12.3588254276 | 30.99 | 33.51 | 23 | 1261 | 28.22131658 | DE |
| 156 | 1.23 | 4.74354030081 | 25.93 | 33.51 | 23 | 1173 | 28.08780591 | DE |
| 260 | 1.23 | 4.74354030081 | 25.93 | 33.51 | 23 | 1173 | 28.08780591 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 27.08 | -0.14 | -0.51 | 27.06 | 27.18 | 27.06 | 50 |
| 1732829220 | 27.22 | 0.18 | 0.67 | 27.1 | 27.36 | 27.08 | 43 |
| 1732742820 | 27.04 | 0.44 | 1.65 | 26.86 | 27.04 | 26.86 | 163 |
| 1732656420 | 26.6 | -0.72 | -2.64 | 27.26 | 27.26 | 26.6 | 1811 |
| 1732570020 | 27.32 | -0.3 | -1.09 | 27.74 | 27.74 | 27.32 | 133 |
| 1732310820 | 27.62 | -0.66 | -2.33 | 27.74 | 27.74 | 27.18 | 423 |
| 1732224420 | 28.28 | 0.18 | 0.64 | 28.22 | 28.28 | 28.22 | 3 |
| 1732138020 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1732051620 | 28.1 | -0.06 | -0.21 | 27.84 | 28.1 | 27.84 | 44 |
| 1731965220 | 28.16 | -0.02 | -0.07 | 28.22 | 28.78 | 28.16 | 1472 |
| 1731705960 | 28.18 | 0.38 | 1.37 | 27.68 | 28.44 | 27.68 | 1713 |
| 1731619560 | 27.8 | 0.2 | 0.72 | 27.58 | 28.14 | 27.42 | 442 |
| 1731533160 | 27.6 | 0.64 | 2.37 | 26.94 | 27.7 | 26.94 | 528 |
| 1731446820 | 26.96 | -0.46 | -1.68 | 27.12 | 27.5 | 26.96 | 563 |
| 1731360420 | 27.42 | -0.04 | -0.15 | 27.02 | 27.5 | 27.02 | 2734 |
| 1731101220 | 27.46 | 1.4 | 5.37 | 26.04 | 27.86 | 26.04 | 1212 |
| 1731014760 | 26.06 | 0.94 | 3.74 | 25.12 | 26.2 | 25.12 | 537 |
| 1730928360 | 25.12 | -0.26 | -1.02 | 25.38 | 25.6 | 24.7 | 1671 |
| 1730841960 | 25.38 | 0.22 | 0.87 | 25.5 | 25.54 | 25.28 | 1312 |
| 1730755560 | 25.16 | 0.22 | 0.88 | 24.76 | 25.16 | 24.76 | 32 |
| 1730496360 | 24.94 | -0.06 | -0.24 | 25 | 25 | 24.82 | 83 |
| 1730409960 | 25 | 0.02 | 0.08 | 24.94 | 25 | 24.72 | 3736 |
| 1730323560 | 24.98 | -0.34 | -1.34 | 25.22 | 25.22 | 24.94 | 514 |
| 1730237160 | 25.32 | -0.36 | -1.40 | 25.72 | 25.76 | 25.32 | 142 |
| 1730150760 | 25.68 | 0.58 | 2.31 | 25.1 | 25.7 | 25.1 | 948 |
| 1729888020 | 25.1 | 0.12 | 0.48 | 25.08 | 25.12 | 24.9 | 212 |
| 1729801560 | 24.98 | -0.14 | -0.56 | 25.18 | 25.52 | 24.98 | 165 |
| 1729715160 | 25.12 | -0.6 | -2.33 | 25.44 | 25.44 | 25.08 | 773 |
| 1729628760 | 25.72 | 0.04 | 0.16 | 25.58 | 25.72 | 25.5 | 503 |
| 1729542360 | 25.68 | -0.18 | -0.70 | 25.98 | 26.04 | 25.68 | 664 |
| 1729283160 | 25.86 | 0.22 | 0.86 | 25.64 | 26.08 | 25.64 | 303 |
| 1729196760 | 25.64 | 0.26 | 1.02 | 25.5 | 25.7 | 25.48 | 440 |
| 1729110360 | 25.38 | 0.3 | 1.20 | 25.12 | 25.38 | 25.12 | 6 |
| 1729023960 | 25.08 | -0.72 | -2.79 | 25.92 | 25.92 | 25.08 | 415 |
| 1728937620 | 25.8 | -0.26 | -1.00 | 25.96 | 26.12 | 25.72 | 1639 |
| 1728678360 | 26.06 | -0.16 | -0.61 | 26.08 | 26.08 | 25.76 | 2735 |
| 1728591960 | 26.22 | -0.44 | -1.65 | 26.62 | 26.62 | 26.22 | 801 |
| 1728505560 | 26.66 | -0.26 | -0.97 | 26.86 | 26.86 | 26.44 | 310 |
| 1728419160 | 26.92 | -1.16 | -4.13 | 27.76 | 27.88 | 26.92 | 410 |
| 1728332760 | 28.08 | -0.12 | -0.43 | 28.2 | 28.3 | 27.88 | 18 |
| 1728073560 | 28.2 | 0.14 | 0.50 | 28.32 | 28.34 | 28.2 | 346 |
| 1727987220 | 28.06 | -0.08 | -0.28 | 28.1 | 28.16 | 27.76 | 112 |
| 1727900820 | 28.14 | -0.04 | -0.14 | 28.02 | 28.26 | 28.02 | 745 |
| 1727814420 | 28.18 | 0.02 | 0.07 | 28.26 | 28.54 | 27.9 | 1328 |
| 1727728020 | 28.16 | 1.06 | 3.91 | 28.72 | 28.72 | 27.82 | 2768 |
| 1727468760 | 27.1 | 0.16 | 0.59 | 26.96 | 27.2 | 26.9 | 1909 |
| 1727382360 | 26.94 | 0.82 | 3.14 | 26.5 | 27.06 | 26.5 | 445 |
| 1727295960 | 26.12 | 0.08 | 0.31 | 25.78 | 26.16 | 25.78 | 873 |
| 1727209560 | 26.04 | 1.14 | 4.58 | 25.56 | 26.12 | 25.56 | 8599 |
| 1727123160 | 24.9 | 0 | 0.00 | 24.78 | 24.9 | 24.56 | 386 |
| 1726864020 | 24.9 | 0.14 | 0.57 | 24.62 | 24.9 | 24.62 | 80 |
| 1726777560 | 24.76 | 0.14 | 0.57 | 24.46 | 24.76 | 24.46 | 1145 |
| 1726691220 | 24.62 | 0.28 | 1.15 | 24.36 | 24.62 | 24.36 | 554 |
| 1726604760 | 24.34 | 0.36 | 1.50 | 24.04 | 24.48 | 24.04 | 335 |
| 1726518420 | 23.98 | 0.16 | 0.67 | 24.04 | 24.04 | 23.78 | 51 |
| 1726259160 | 23.82 | 0.08 | 0.34 | 23.62 | 23.96 | 23.62 | 105 |
| 1726172760 | 23.74 | 0.36 | 1.54 | 23.56 | 23.74 | 23.54 | 668 |
| 1726086360 | 23.38 | 0.3 | 1.30 | 23.02 | 23.4 | 23.02 | 102 |
| 1725999960 | 23.08 | -0.22 | -0.94 | 23.34 | 23.34 | 23 | 521 |
| 1725913620 | 23.3 | 0.04 | 0.17 | 23.18 | 23.3 | 23.18 | 76 |
| 1725654360 | 23.26 | -0.6 | -2.51 | 23.78 | 23.78 | 23.26 | 3110 |
| 1725567960 | 23.86 | 0.1 | 0.42 | 23.76 | 24.1 | 23.68 | 236 |
| 1725481560 | 23.76 | -0.6 | -2.46 | 24.04 | 24.26 | 23.76 | 7809 |
| 1725395160 | 24.36 | -1.22 | -4.77 | 25.6 | 25.6 | 24.16 | 543 |
| 1725308760 | 25.58 | 0.06 | 0.24 | 25.52 | 25.58 | 25.26 | 273 |
