Hot Features
프리미엄
Aena S.M.E. S.A. (A44)
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 | 3 | 1.49402390438 | 200.8 | 206 | 199.8 | 80 | 203.596 | DE |
| 4 | -2.4 | -1.1639185257 | 206.2 | 206.4 | 194.6 | 149 | 200.46301508 | DE |
| 12 | 20.7 | 11.3052976516 | 183.1 | 209.6 | 183.1 | 169 | 199.42495324 | DE |
| 26 | 22.2 | 12.2246696035 | 181.6 | 209.6 | 163.6 | 194 | 187.48985819 | DE |
| 52 | 42.8 | 26.5838509317 | 161 | 209.6 | 159.05 | 149 | 182.76972896 | DE |
| 156 | 58.4 | 40.1650618982 | 145.4 | 209.6 | 132.4 | 160 | 173.69004608 | DE |
| 260 | 58.4 | 40.1650618982 | 145.4 | 209.6 | 132.4 | 160 | 173.69004608 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 206 | 2.2 | 1.08 | 203 | 206 | 203 | 159 |
| 1732829220 | 203.8 | 1.8 | 0.89 | 203.6 | 204.8 | 203 | 17 |
| 1732742820 | 202 | 2.2 | 1.10 | 200.6 | 202.8 | 200.6 | 125 |
| 1732656420 | 199.8 | -2.4 | -1.19 | 201 | 201.4 | 199.8 | 20 |
| 1732570020 | 202.2 | 1.2 | 0.60 | 200.8 | 203.4 | 200.8 | 79 |
| 1732310820 | 201 | 0.8 | 0.40 | 200 | 201.2 | 200 | 7 |
| 1732224420 | 200.2 | -0.8 | -0.40 | 201.6 | 201.8 | 198.8 | 115 |
| 1732138020 | 201 | 3.5 | 1.77 | 199.1 | 201.4 | 198.8 | 773 |
| 1732051620 | 197.5 | -0.1 | -0.05 | 198.2 | 198.2 | 195 | 260 |
| 1731965220 | 197.6 | 0.5 | 0.25 | 198.4 | 198.4 | 196.6 | 129 |
| 1731705960 | 197.1 | 1 | 0.51 | 194.8 | 197.5 | 194.8 | 87 |
| 1731619560 | 196.1 | 0.4 | 0.20 | 195.1 | 197.2 | 195.1 | 33 |
| 1731533160 | 195.7 | -1.1 | -0.56 | 196.4 | 197.2 | 194.6 | 83 |
| 1731446820 | 196.8 | -3 | -1.50 | 197.8 | 200 | 196.8 | 44 |
| 1731360420 | 199.8 | 0.4 | 0.20 | 200.4 | 201.8 | 199.6 | 19 |
| 1731101220 | 199.4 | -0.2 | -0.10 | 199.3 | 200.6 | 198.5 | 55 |
| 1731014760 | 199.6 | -1.4 | -0.70 | 202 | 202 | 198.1 | 50 |
| 1730928360 | 201 | -0.2 | -0.10 | 201.6 | 202.6 | 201 | 786 |
| 1730841960 | 201.2 | -1 | -0.49 | 202.4 | 202.4 | 198.3 | 67 |
| 1730755560 | 202.2 | -3.4 | -1.65 | 206.2 | 206.4 | 201.4 | 77 |
| 1730496360 | 205.6 | 2.8 | 1.38 | 203.2 | 206 | 203.2 | 44 |
| 1730409960 | 202.8 | -2 | -0.98 | 203.6 | 205 | 202.8 | 19 |
| 1730323560 | 204.8 | -2.8 | -1.35 | 207.6 | 207.6 | 201 | 52 |
| 1730237160 | 207.6 | 0.2 | 0.10 | 207.4 | 207.8 | 205 | 26 |
| 1730150760 | 207.4 | 2.4 | 1.17 | 206 | 207.4 | 205.6 | 69 |
| 1729888020 | 205 | -0.2 | -0.10 | 205.8 | 205.8 | 204.6 | 19 |
| 1729801560 | 205.2 | 3.2 | 1.58 | 203.4 | 207 | 203.2 | 374 |
| 1729715160 | 202 | -0.4 | -0.20 | 202.6 | 202.8 | 202 | 24 |
| 1729628760 | 202.4 | -1 | -0.49 | 203.6 | 203.6 | 199.7 | 174 |
| 1729542360 | 203.4 | -0.8 | -0.39 | 203.8 | 204.4 | 203.4 | 49 |
| 1729283160 | 204.2 | -0.4 | -0.20 | 205 | 205 | 203.4 | 24 |
| 1729196760 | 204.6 | -4.2 | -2.01 | 209.2 | 209.6 | 203.4 | 262 |
| 1729110360 | 208.8 | 3 | 1.46 | 206 | 208.8 | 205 | 36 |
| 1729023960 | 205.8 | 3 | 1.48 | 202.4 | 206 | 202.2 | 70 |
| 1728937620 | 202.8 | 3.9 | 1.96 | 198.9 | 202.8 | 198.4 | 158 |
| 1728678360 | 198.9 | -0.6 | -0.30 | 198.5 | 198.9 | 196.6 | 138 |
| 1728591960 | 199.5 | -3.1 | -1.53 | 202 | 202 | 199.3 | 80 |
| 1728505560 | 202.6 | 1.4 | 0.70 | 201.8 | 202.6 | 201.4 | 153 |
| 1728419160 | 201.2 | 2.9 | 1.46 | 197 | 201.2 | 197 | 1782 |
| 1728332760 | 198.3 | -0.4 | -0.20 | 198.3 | 198.8 | 197.8 | 199 |
| 1728073560 | 198.7 | -0.1 | -0.05 | 198.4 | 198.7 | 197.7 | 223 |
| 1727987220 | 198.8 | 2.9 | 1.48 | 194.9 | 198.8 | 194.9 | 54 |
| 1727900820 | 195.9 | -1.6 | -0.81 | 197.7 | 197.7 | 194.6 | 35 |
| 1727814420 | 197.5 | -0.4 | -0.20 | 198.1 | 199.6 | 196.1 | 33 |
| 1727728020 | 197.9 | -2.5 | -1.25 | 201.6 | 201.6 | 197.7 | 76 |
| 1727468760 | 200.4 | 1.9 | 0.96 | 198.4 | 201.4 | 198.4 | 133 |
| 1727382360 | 198.5 | 0.2 | 0.10 | 200 | 200.6 | 197.9 | 16 |
| 1727295960 | 198.3 | 0 | 0.00 | 198.6 | 198.6 | 198.3 | 251 |
| 1727209560 | 198.3 | -1.9 | -0.95 | 201 | 201 | 198.2 | 148 |
| 1727123160 | 200.2 | 2.5 | 1.26 | 198.9 | 200.2 | 197.2 | 297 |
| 1726864020 | 197.7 | 0.1 | 0.05 | 196.4 | 198.1 | 195.3 | 189 |
| 1726777560 | 197.6 | -0.3 | -0.15 | 198.4 | 198.4 | 196.2 | 467 |
| 1726691220 | 197.9 | 3.7 | 1.91 | 194.3 | 197.9 | 193.9 | 302 |
| 1726604760 | 194.2 | 1.7 | 0.88 | 192.5 | 195 | 192.5 | 302 |
| 1726518420 | 192.5 | 1.7 | 0.89 | 191.2 | 192.5 | 190.3 | 120 |
| 1726259160 | 190.8 | 1.4 | 0.74 | 190 | 191.3 | 189.8 | 56 |
| 1726172760 | 189.4 | 0 | 0.00 | 190.3 | 190.3 | 188.3 | 6 |
| 1726086360 | 189.4 | 2.7 | 1.45 | 186.1 | 189.5 | 185.3 | 356 |
| 1725999960 | 186.7 | 1.8 | 0.97 | 184.7 | 186.7 | 184.3 | 166 |
| 1725913620 | 184.9 | 2.3 | 1.26 | 183.1 | 185.4 | 183.1 | 192 |
| 1725654360 | 182.6 | -0.5 | -0.27 | 182.4 | 184.5 | 182.4 | 134 |
| 1725567960 | 183.1 | 1.9 | 1.05 | 180.7 | 183.2 | 180.2 | 37 |
| 1725481560 | 181.2 | -0.7 | -0.38 | 180.6 | 181.7 | 180.4 | 34 |
| 1725395160 | 181.9 | -1.9 | -1.03 | 183 | 183 | 181.7 | 105 |
| 1725308760 | 183.8 | 1.5 | 0.82 | 182.8 | 183.8 | 182.1 | 261 |
