Hot Features
프리미엄
Apollo Commercial Real Estate Finance Inc (9A1)
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 | 0.204 | 2.37762237762 | 8.58 | 8.7959999 | 8.58 | 141 | 8.58298578 | DE |
| 4 | 0.308 | 3.63378952336 | 8.476 | 8.7959999 | 8.24 | 244 | 8.58065317 | DE |
| 12 | 0.69 | 8.52483320979 | 8.094 | 8.922 | 7.992 | 457 | 8.60564133 | DE |
| 26 | -1.206 | -12.0720720721 | 9.99 | 10.199999 | 7.842 | 459 | 8.78794543 | DE |
| 52 | -1.616 | -15.5384615385 | 10.4 | 10.85 | 7.842 | 442 | 9.25568356 | DE |
| 156 | -1.316 | -13.0297029703 | 10.1 | 11.6 | 7.842 | 417 | 9.44128435 | DE |
| 260 | -1.316 | -13.0297029703 | 10.1 | 11.6 | 7.842 | 417 | 9.44128435 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 8.7959999 | 0.2 | 2.30 | 8.762 | 8.7959999 | 8.762 | 83 |
| 1737062820 | 8.598 | -0.04 | -0.42 | 8.598 | 8.598 | 8.598 | 1 |
| 1736976420 | 8.634 | 0.05 | 0.63 | 8.634 | 8.634 | 8.634 | 23 |
| 1736890020 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1736803620 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1736544420 | 8.58 | -0 | -0.02 | 8.58 | 8.58 | 8.58 | 398 |
| 1736458020 | 8.582 | 0.09 | 1.11 | 8.582 | 8.582 | 8.582 | 2 |
| 1736371620 | 8.488 | -0.15 | -1.71 | 8.52 | 8.542 | 8.488 | 381 |
| 1736285220 | 8.6359999 | -0.01 | -0.16 | 8.58 | 8.6359999 | 8.464 | 27 |
| 1736198820 | 8.65 | 0.04 | 0.46 | 8.616 | 8.704 | 8.616 | 419 |
| 1735939620 | 8.61 | 0.08 | 0.94 | 8.518 | 8.61 | 8.518 | 41 |
| 1735853220 | 8.5299999 | -0.04 | -0.47 | 8.24 | 8.5299999 | 8.24 | 961 |
| 1735594020 | 8.57 | -0.17 | -1.90 | 8.454 | 8.57 | 8.454 | 286 |
| 1735334820 | 8.736 | 0.11 | 1.25 | 8.736 | 8.736 | 8.736 | 400 |
| 1734989220 | 8.628 | 0.09 | 1.03 | 8.746 | 8.746 | 8.628 | 17 |
| 1734730020 | 8.5399999 | -0.05 | -0.61 | 8.476 | 8.5399999 | 8.476 | 213 |
| 1734643620 | 8.592 | 0.03 | 0.35 | 8.592 | 8.592 | 8.592 | 15 |
| 1734557220 | 8.5619999 | -0 | -0.02 | 8.6359999 | 8.644 | 8.5619999 | 2058 |
| 1734470820 | 8.564 | -0.04 | -0.42 | 8.594 | 8.714 | 8.564 | 1159 |
| 1734384420 | 8.6 | -0.32 | -3.61 | 8.654 | 8.794 | 8.6 | 2637 |
| 1734125220 | 8.922 | 0 | 0.00 | 8.922 | 8.922 | 8.922 | 0 |
| 1734038820 | 8.922 | 0 | 0.00 | 8.922 | 8.922 | 8.922 | 0 |
| 1733952420 | 8.922 | 0.11 | 1.27 | 8.892 | 8.922 | 8.892 | 500 |
| 1733866020 | 8.81 | 0.09 | 1.06 | 8.696 | 8.81 | 8.696 | 2161 |
| 1733779620 | 8.718 | -0.18 | -2.07 | 8.696 | 8.718 | 8.688 | 1013 |
| 1733520420 | 8.9019999 | 0 | 0.00 | 8.9019999 | 8.9019999 | 8.9019999 | 0 |
| 1733434020 | 8.9019999 | 0 | 0.00 | 8.9019999 | 8.9019999 | 8.9019999 | 0 |
| 1733347620 | 8.9019999 | 0 | 0.00 | 8.9019999 | 8.9019999 | 8.9019999 | 0 |
| 1733261220 | 8.9019999 | 0.15 | 1.74 | 8.782 | 8.9019999 | 8.782 | 101 |
| 1733174820 | 8.75 | -0.01 | -0.07 | 8.8699999 | 8.8699999 | 8.75 | 66 |
| 1732915620 | 8.756 | 0 | 0.00 | 8.756 | 8.756 | 8.756 | 0 |
| 1732829220 | 8.756 | 0 | 0.00 | 8.756 | 8.756 | 8.756 | 0 |
| 1732742820 | 8.756 | 0 | 0.00 | 8.756 | 8.756 | 8.756 | 0 |
| 1732656420 | 8.756 | -0.14 | -1.53 | 8.756 | 8.756 | 8.756 | 1 |
| 1732570020 | 8.892 | 0.05 | 0.54 | 8.892 | 8.892 | 8.892 | 15 |
| 1732310820 | 8.844 | 0.33 | 3.88 | 8.844 | 8.844 | 8.844 | 75 |
| 1732224420 | 8.5139999 | 0 | 0.00 | 8.5139999 | 8.5139999 | 8.5139999 | 0 |
| 1732138020 | 8.5139999 | 0 | 0.00 | 8.5139999 | 8.5139999 | 8.5139999 | 0 |
| 1732051620 | 8.5139999 | 0 | 0.00 | 8.5139999 | 8.5139999 | 8.5139999 | 0 |
| 1731965220 | 8.5139999 | -0.12 | -1.44 | 8.5139999 | 8.5139999 | 8.5139999 | 1 |
| 1731705960 | 8.638 | 0.04 | 0.44 | 8.638 | 8.638 | 8.638 | 30 |
| 1731619560 | 8.6 | -0.09 | -1.01 | 8.6 | 8.6 | 8.6 | 22 |
| 1731533220 | 8.688 | 0 | 0.00 | 8.688 | 8.688 | 8.688 | 0 |
| 1731446820 | 8.688 | 0.25 | 2.94 | 8.688 | 8.688 | 8.688 | 70 |
| 1731360360 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1731101160 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1731014760 | 8.44 | 0.17 | 2.06 | 8.5239999 | 8.544 | 8.44 | 650 |
| 1730928360 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1730841960 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1730755560 | 8.27 | -0.01 | -0.07 | 7.992 | 8.27 | 7.992 | 1158 |
| 1730496360 | 8.276 | -0.03 | -0.39 | 8.276 | 8.276 | 8.276 | 8 |
| 1730409960 | 8.308 | 0 | 0.00 | 8.308 | 8.308 | 8.308 | 0 |
| 1730323560 | 8.308 | 0.18 | 2.26 | 8.094 | 8.308 | 8.094 | 170 |
| 1730233560 | 8.124 | 0 | 0.00 | 8.124 | 8.124 | 8.124 | 0 |
| 1730147160 | 8.124 | 0 | 0.00 | 8.124 | 8.124 | 8.124 | 0 |
| 1729887960 | 8.124 | 0 | 0.00 | 8.124 | 8.124 | 8.124 | 0 |
| 1729801560 | 8.124 | 0.07 | 0.82 | 8.036 | 8.124 | 8.036 | 1076 |
| 1729715160 | 8.058 | 0.06 | 0.72 | 8.052 | 8.058 | 8.052 | 78 |
| 1729628760 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1729542360 | 8 | -0.13 | -1.60 | 8 | 8 | 8 | 687 |
| 1729283160 | 8.13 | -0.12 | -1.45 | 8.13 | 8.13 | 8.13 | 799 |
