Hot Features
프리미엄
AAON Inc. (AAO)
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 | -29.73 | -28.3547925608 | 104.85 | 104.85 | 75.12 | 179 | 84.858125 | DE |
| 4 | -36.73 | -32.838623156 | 111.85 | 114.5 | 75.12 | 142 | 102.82310247 | DE |
| 12 | -54.57999 | -42.0817225969 | 129.69999 | 133.15 | 75.12 | 152 | 114.97311685 | DE |
| 26 | -9.44 | -11.1636707663 | 84.56 | 135 | 75.12 | 159 | 110.30312639 | DE |
| 52 | -5.699999 | -7.05270857526 | 80.819999 | 135 | 65.319999 | 123 | 101.30689767 | DE |
| 156 | 16.66 | 28.4981183715 | 58.46 | 135 | 49.68 | 119 | 92.33145789 | DE |
| 260 | 16.66 | 28.4981183715 | 58.46 | 135 | 49.68 | 119 | 92.33145789 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 76.9 | -22.52 | -22.65 | 97.42 | 97.42 | 76.9 | 504 |
| 1740605220 | 99.42 | 5.64 | 6.01 | 98.46 | 99.42 | 98.46 | 25 |
| 1740518820 | 93.78 | -2.74 | -2.84 | 94.5 | 94.56 | 93.78 | 243 |
| 1740432420 | 96.52 | -2.52 | -2.54 | 97.6 | 101.5 | 96.52 | 111 |
| 1740173220 | 99.04 | -8.81 | -8.17 | 104.85 | 104.85 | 99.04 | 13 |
| 1740086820 | 107.85 | -1.85 | -1.69 | 107.85 | 107.85 | 107.85 | 30 |
| 1740000420 | 109.7 | 0.65 | 0.60 | 109.7 | 109.7 | 109.7 | 19 |
| 1739914020 | 109.05 | -0.2 | -0.18 | 107.6 | 109.35 | 107.6 | 28 |
| 1739827620 | 109.25 | 0.4 | 0.37 | 109.25 | 109.25 | 107.05 | 34 |
| 1739568420 | 108.85 | 2.5 | 2.35 | 108.85 | 108.85 | 108.85 | 7 |
| 1739482020 | 106.35 | 0.35 | 0.33 | 106.35 | 106.35 | 106.35 | 4 |
| 1739395620 | 106 | -1.6 | -1.49 | 109.55 | 109.55 | 106 | 17 |
| 1739309220 | 107.6 | -2.1 | -1.91 | 109.25 | 109.25 | 107.6 | 67 |
| 1739222820 | 109.7 | -0.95 | -0.86 | 108.85 | 109.75 | 108.85 | 105 |
| 1738963620 | 110.65 | 2.25 | 2.08 | 110.7 | 110.8 | 108.7 | 70 |
| 1738877220 | 108.4 | -1.6 | -1.45 | 112 | 112.15 | 108.4 | 155 |
| 1738790820 | 110 | 3.5 | 3.29 | 106.75 | 110 | 106.75 | 133 |
| 1738704420 | 106.5 | -4.65 | -4.18 | 110.15 | 112.5 | 106.4 | 53 |
| 1738618020 | 111.15 | -1.35 | -1.20 | 112.85 | 113.1 | 111.15 | 15 |
| 1738358820 | 112.5 | 1.75 | 1.58 | 111.85 | 114.5 | 110.1 | 1197 |
| 1738272420 | 110.75 | 5.75 | 5.48 | 106.3 | 110.75 | 106.3 | 140 |
| 1738186020 | 105 | -1.95 | -1.82 | 108.85 | 109.2 | 105 | 77 |
| 1738099620 | 106.95 | -2.05 | -1.88 | 109.65 | 109.65 | 104.75 | 117 |
| 1738013220 | 109 | -17.9 | -14.11 | 120.75 | 121.5 | 105.85 | 762 |
| 1737754020 | 126.9 | -2.95 | -2.27 | 126.9 | 126.9 | 126.9 | 1 |
| 1737667620 | 129.85 | 3.35 | 2.65 | 132.4 | 132.4 | 129.85 | 44 |
| 1737581220 | 126.5 | -1.25 | -0.98 | 126.5 | 126.5 | 126.5 | 8 |
| 1737494820 | 127.75 | 2.95 | 2.36 | 126.8 | 127.75 | 126.8 | 85 |
| 1737408420 | 124.8 | -4.2 | -3.26 | 124.8 | 124.8 | 124.8 | 10 |
| 1737149220 | 129 | 0 | 0.00 | 129.5 | 129.5 | 127.45 | 110 |
| 1737062820 | 129 | 3.05 | 2.42 | 125.65 | 129.75 | 125.65 | 154 |
| 1736976420 | 125.95 | 1.45 | 1.16 | 125.45 | 126.45 | 125.45 | 70 |
| 1736890020 | 124.5 | 4.05 | 3.36 | 124.45 | 124.5 | 124.45 | 82 |
| 1736803620 | 120.45 | 3.35 | 2.86 | 118.95 | 120.45 | 118.35 | 94 |
| 1736544420 | 117.1 | 2 | 1.74 | 117.1 | 117.1 | 117.1 | 40 |
| 1736458020 | 115.1 | -0.35 | -0.30 | 115.1 | 115.1 | 115.1 | 1 |
| 1736371620 | 115.45 | -1.15 | -0.99 | 115.65 | 116.1 | 115.45 | 199 |
| 1736285220 | 116.6 | 0.6 | 0.52 | 118.5 | 118.5 | 116.6 | 9 |
| 1736198820 | 116 | -0.1 | -0.09 | 115.8 | 116.65 | 115.5 | 374 |
| 1735939620 | 116.1 | 0.45 | 0.39 | 113.75 | 116.1 | 113.75 | 85 |
| 1735853220 | 115.65 | 0.5 | 0.43 | 112.85 | 115.65 | 112.85 | 13 |
| 1735594020 | 115.15 | -0.8 | -0.69 | 115.15 | 115.15 | 115.15 | 1 |
| 1735334820 | 115.95 | -2.8 | -2.36 | 118.4 | 118.4 | 115.45 | 131 |
| 1734989220 | 118.75 | -1.5 | -1.25 | 121 | 121 | 118.5 | 170 |
| 1734730020 | 120.25 | 0.2 | 0.17 | 116.9 | 120.25 | 116.9 | 52 |
| 1734643620 | 120.05 | -3.9 | -3.15 | 117.1 | 120.05 | 116.95 | 44 |
| 1734557220 | 123.95 | -3.5 | -2.75 | 121.6 | 123.95 | 121.6 | 49 |
| 1734470820 | 127.45 | 0.05 | 0.04 | 126.75 | 127.45 | 126.75 | 67 |
| 1734384420 | 127.4 | 2.1 | 1.68 | 126.1 | 127.55 | 126.1 | 15 |
| 1734125220 | 125.3 | -1.35 | -1.07 | 127 | 127 | 125.3 | 34 |
| 1734038820 | 126.65 | 0.3 | 0.24 | 125.75 | 126.65 | 125.75 | 90 |
| 1733952420 | 126.35 | 2.95 | 2.39 | 124.4 | 126.35 | 122 | 34 |
| 1733866020 | 123.4 | -0.15 | -0.12 | 121 | 123.9 | 121 | 160 |
| 1733779620 | 123.55 | -5.4 | -4.19 | 131.55 | 133.15 | 122.35 | 777 |
| 1733520420 | 128.94999 | 2.75 | 2.18 | 129.69999 | 131.85 | 127.2 | 1453 |
| 1733434020 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1733347620 | 126.2 | -0.6 | -0.47 | 126.2 | 126.2 | 126.2 | 18 |
| 1733261220 | 126.8 | 0.9 | 0.71 | 124.6 | 126.8 | 124.45 | 188 |
| 1733174820 | 125.9 | -3.85 | -2.97 | 130.35 | 131.05 | 125.9 | 116 |
| 1732915620 | 129.75 | 2.05 | 1.61 | 129.75 | 129.75 | 129.75 | 8 |
| 1732829220 | 127.7 | -1.1 | -0.85 | 128.1 | 128.1 | 127.7 | 125 |
