Hot Features
프리미엄
ABN AMRO Bank N.V. (AB2)
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 | 0.485 | 2.98553401046 | 16.245 | 18.04 | 15.4 | 24174 | 17.29030219 | DE |
| 4 | 0.96 | 6.08750792644 | 15.77 | 18.04 | 15.4 | 15054 | 16.56813094 | DE |
| 12 | 1.87 | 12.5841184388 | 14.86 | 18.04 | 9.6629 | 12534 | 15.67600723 | DE |
| 26 | 1.23 | 7.93548387097 | 15.5 | 18.04 | 9.6629 | 9468 | 15.61538006 | DE |
| 52 | 3.025 | 22.0722364101 | 13.705 | 18.04 | 9.6629 | 10849 | 15.56462054 | DE |
| 156 | 2.49 | 17.4859550562 | 14.24 | 18.04 | 9.6629 | 11429 | 14.70070571 | DE |
| 260 | 2.49 | 17.4859550562 | 14.24 | 18.04 | 9.6629 | 11429 | 14.70070571 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 16.82 | -0.11 | -0.62 | 17.045 | 17.09 | 16.665 | 15870 |
| 1739482020 | 16.925 | -0.77 | -4.35 | 17.695 | 18.04 | 16.925 | 20283 |
| 1739395620 | 17.695 | 0.84 | 5.01 | 16.6 | 17.96 | 15.4 | 73820 |
| 1739309220 | 16.85 | 0.56 | 3.41 | 16.3 | 16.995 | 16.3 | 7436 |
| 1739222820 | 16.295 | -0.01 | -0.03 | 16.445 | 16.51 | 16.204999 | 9946 |
| 1738963620 | 16.3 | 0.12 | 0.74 | 16.245 | 16.445 | 16.204999 | 9383 |
| 1738877220 | 16.18 | 0.18 | 1.13 | 16.105 | 16.395 | 15.64 | 13582 |
| 1738790820 | 16 | 0.03 | 0.19 | 15.99 | 16.03 | 15.76 | 6823 |
| 1738704420 | 15.97 | -0.03 | -0.16 | 15.985 | 15.995 | 15.79 | 2184 |
| 1738618020 | 15.995 | -0.26 | -1.57 | 15.925 | 16.004999 | 15.69 | 12493 |
| 1738358820 | 16.25 | -0.2 | -1.19 | 16.434999 | 16.434999 | 16.184999 | 5747 |
| 1738272420 | 16.445 | 0.05 | 0.27 | 16.405 | 16.495 | 16.295 | 19000 |
| 1738186020 | 16.399999 | 0.22 | 1.39 | 16.195 | 16.399999 | 16.085 | 16075 |
| 1738099620 | 16.175 | 0.17 | 1.06 | 16.004999 | 16.175 | 15.99 | 11043 |
| 1738013220 | 16.004999 | -0.1 | -0.62 | 16.01 | 16.129999 | 15.9 | 10042 |
| 1737754020 | 16.105 | 0.05 | 0.28 | 16.129999 | 16.2 | 15.955 | 7886 |
| 1737667620 | 16.059999 | 0.33 | 2.13 | 15.855 | 16.145 | 15.855 | 5217 |
| 1737581220 | 15.725 | -0.36 | -2.24 | 16.129999 | 16.129999 | 15.725 | 19620 |
| 1737494820 | 16.085 | 0.1 | 0.63 | 16.004999 | 16.14 | 15.855 | 3517 |
| 1737408420 | 15.985 | 0.15 | 0.92 | 16.024999 | 16.175 | 15.905 | 41062 |
| 1737149220 | 15.84 | 0.04 | 0.28 | 15.77 | 16 | 15.77 | 5929 |
| 1737062820 | 15.795 | 0.02 | 0.13 | 15.955 | 15.955 | 15.68 | 8806 |
| 1736976420 | 15.775 | 0.24 | 1.54 | 15.53 | 15.775 | 15.5 | 10377 |
| 1736890020 | 15.535 | -0.17 | -1.05 | 15.895 | 15.895 | 15.535 | 12339 |
| 1736803620 | 15.7 | 0.18 | 1.19 | 15.8 | 15.95 | 15.42 | 17402 |
| 1736544420 | 15.515 | 0.33 | 2.14 | 15.165 | 15.555 | 15.13 | 22496 |
| 1736458020 | 15.19 | 0.04 | 0.30 | 14.995 | 15.195 | 14.93 | 5954 |
| 1736371620 | 15.145 | 0.04 | 0.26 | 15.155 | 15.185 | 14.93 | 6162 |
| 1736285220 | 15.105 | 0.02 | 0.10 | 15.005 | 15.23 | 15 | 6266 |
| 1736198820 | 15.09 | 0.15 | 0.97 | 14.975 | 15.155 | 14.945 | 8639 |
| 1735939620 | 14.945 | -0.06 | -0.37 | 15.09 | 15.1 | 14.9 | 7743 |
| 1735853220 | 15 | 0.2 | 1.32 | 14.835 | 15.05 | 14.75 | 9426 |
| 1735594020 | 14.805 | 0.04 | 0.27 | 14.895 | 14.895 | 14.7 | 4943 |
| 1735334820 | 14.765 | 0.1 | 0.68 | 14.84 | 14.895 | 14.575 | 15921 |
| 1734989220 | 14.665 | -0.05 | -0.31 | 14.665 | 14.665 | 14.5 | 7210 |
| 1734730020 | 14.71 | 0.12 | 0.82 | 14.515 | 14.72 | 14.495 | 11123 |
| 1734643620 | 14.59 | -0.08 | -0.55 | 14.54 | 14.735 | 14.405 | 3615 |
| 1734557220 | 14.67 | 0.04 | 0.24 | 14.505 | 14.685 | 14.495 | 2690 |
| 1734470820 | 14.635 | -0.03 | -0.20 | 14.48 | 14.635 | 14.425 | 8082 |
| 1734384420 | 14.665 | -0.07 | -0.44 | 14.76 | 14.76 | 14.5 | 10017 |
| 1734125220 | 14.73 | 0.14 | 0.96 | 14.525 | 14.73 | 14.5 | 15041 |
| 1734038820 | 14.59 | -0.58 | -3.79 | 14.895 | 14.99 | 14.37 | 48603 |
| 1733952420 | 15.165 | 0.08 | 0.53 | 14.925 | 15.175 | 14.925 | 4144 |
| 1733866020 | 15.085 | 0.01 | 0.07 | 14.945 | 15.1 | 14.945 | 22743 |
| 1733779620 | 15.075 | 0.03 | 0.20 | 15.085 | 15.09 | 14.93 | 18864 |
| 1733520420 | 15.045 | 0.03 | 0.17 | 15.07 | 15.15 | 14.955 | 8605 |
| 1733434020 | 15.02 | 0.3 | 2.00 | 14.725 | 15.095 | 14.725 | 13174 |
| 1733347620 | 14.725 | -0.11 | -0.71 | 14.69 | 14.835 | 14.65 | 2833 |
| 1733261220 | 14.83 | 0.02 | 0.10 | 14.79 | 14.915 | 14.65 | 3200 |
| 1733174820 | 14.815 | 0.17 | 1.16 | 14.78 | 14.815 | 14.645 | 7374 |
| 1732915620 | 14.645 | -0.08 | -0.51 | 14.555 | 14.72 | 14.555 | 5373 |
| 1732829220 | 14.72 | 0.1 | 0.65 | 14.605 | 14.72 | 14.575 | 2163 |
| 1732742820 | 14.625 | -0.03 | -0.17 | 14.615 | 14.645 | 14.475 | 13905 |
| 1732656420 | 14.65 | -0.35 | -2.33 | 14.765 | 14.945 | 14.505 | 5724 |
| 1732570020 | 15 | 0.15 | 1.04 | 14.54 | 15 | 14.505 | 12270 |
| 1732310820 | 14.845 | -0.17 | -1.10 | 14.86 | 15.04 | 14.55 | 24677 |
| 1732224420 | 15.01 | 0.3 | 2.00 | 14.84 | 15.06 | 14.705 | 16423 |
| 1732138020 | 14.715 | -0.17 | -1.11 | 14.985 | 14.985 | 14.66 | 10654 |
| 1732051620 | 14.88 | -0.29 | -1.88 | 15.28 | 15.28 | 14.58 | 17307 |
| 1731965220 | 15.165 | 0.33 | 2.22 | 14.985 | 15.165 | 14.8 | 13805 |
