
Aedifica SA (AOO)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.35 | 5.70212765957 | 58.75 | 62 | 58.75 | 32 | 60.3431677 | DE |
4 | 2.6 | 4.36974789916 | 59.5 | 62.6 | 57.55 | 198 | 59.47849028 | DE |
12 | 8.1 | 15 | 54 | 62.6 | 54 | 170 | 58.05310234 | DE |
26 | -3.2 | -4.90045941807 | 65.3 | 65.3 | 54 | 175 | 58.0572266 | DE |
52 | 9.05 | 17.0593779453 | 53.05 | 65.3 | 52.7 | 173 | 58.35917109 | DE |
156 | 0.5 | 0.811688311688 | 61.6 | 65.3 | 47.8 | 158 | 57.5938507 | DE |
260 | 0.5 | 0.811688311688 | 61.6 | 65.3 | 47.8 | 158 | 57.5938507 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 61.95 | 0.7 | 1.14 | 61.75 | 61.95 | 61.75 | 243 |
1741901220 | 61.25 | -0.7 | -1.13 | 61.95 | 61.95 | 61.25 | 16 |
1741814820 | 61.95 | 1.75 | 2.91 | 61.3 | 62 | 61.3 | 38 |
1741728420 | 60.2 | 0.45 | 0.75 | 59.9 | 60.2 | 59.9 | 2 |
1741642020 | 59.75 | 0.2 | 0.34 | 59.75 | 59.75 | 59.75 | 40 |
1741382820 | 59.55 | 1.9 | 3.30 | 58.75 | 59.55 | 58.75 | 65 |
1741296420 | 57.65 | -2.4 | -4.00 | 60.25 | 60.4 | 57.55 | 1732 |
1741210020 | 60.05 | -1.6 | -2.60 | 60.05 | 60.05 | 60.05 | 100 |
1741123620 | 61.65 | 0.55 | 0.90 | 61.35 | 61.65 | 61.35 | 31 |
1741037220 | 61.1 | -1 | -1.61 | 61.65 | 61.65 | 61.1 | 173 |
1740778020 | 62.1 | -0.25 | -0.40 | 62.2 | 62.2 | 62.1 | 34 |
1740691620 | 62.35 | -0.25 | -0.40 | 62.25 | 62.6 | 62.25 | 103 |
1740605220 | 62.6 | 0.55 | 0.89 | 62.55 | 62.6 | 62.55 | 94 |
1740518820 | 62.05 | 0.1 | 0.16 | 61.4 | 62.2 | 61.4 | 39 |
1740432420 | 61.95 | 0.95 | 1.56 | 61.75 | 62.2 | 61.45 | 460 |
1740173220 | 61 | 0.4 | 0.66 | 61.75 | 61.75 | 61 | 282 |
1740086820 | 60.6 | 0.5 | 0.83 | 59.9 | 60.6 | 59.9 | 22 |
1740000420 | 60.1 | -0.05 | -0.08 | 60.2 | 60.9 | 60.1 | 221 |
1739914020 | 60.15 | 0.5 | 0.84 | 59.35 | 60.15 | 59.35 | 22 |
1739827620 | 59.65 | -0.35 | -0.58 | 59.85 | 60 | 59.4 | 436 |
1739568420 | 60 | 0.4 | 0.67 | 59.5 | 60 | 59.5 | 51 |
1739482020 | 59.6 | -0.35 | -0.58 | 60.15 | 60.15 | 59.55 | 448 |
1739395620 | 59.95 | 0.15 | 0.25 | 59.5 | 60.25 | 59.5 | 171 |
1739309220 | 59.8 | -0.25 | -0.42 | 59.8 | 59.8 | 59.8 | 2 |
1739222820 | 60.05 | 0.35 | 0.59 | 59.3 | 60.3 | 59.1 | 75 |
1738963620 | 59.7 | 0.45 | 0.76 | 59.7 | 59.7 | 59.7 | 2 |
1738877220 | 59.25 | 0 | 0.00 | 59.25 | 59.25 | 59.25 | 0 |
1738790820 | 59.25 | 1.1 | 1.89 | 57.9 | 59.25 | 57.9 | 3 |
1738704420 | 58.15 | 0.1 | 0.17 | 58 | 58.2 | 57.55 | 149 |
1738618020 | 58.05 | 0.35 | 0.61 | 56.85 | 58.05 | 56.85 | 148 |
1738358820 | 57.7 | 0 | 0.00 | 57.7 | 57.7 | 57.7 | 0 |
1738272420 | 57.7 | 0.4 | 0.70 | 58.15 | 58.15 | 57.7 | 16 |
1738186020 | 57.3 | -0.45 | -0.78 | 57.95 | 57.95 | 57.3 | 303 |
1738099620 | 57.75 | 0.3 | 0.52 | 57.7 | 57.75 | 57.7 | 100 |
1738013220 | 57.45 | 0.45 | 0.79 | 57.4 | 57.45 | 57.4 | 56 |
1737754020 | 57 | 0.15 | 0.26 | 56.85 | 57 | 56.85 | 21 |
1737667620 | 56.85 | -0.45 | -0.79 | 56.85 | 56.85 | 56.85 | 3 |
1737581220 | 57.3 | 0 | 0.00 | 57.3 | 57.3 | 57.3 | 0 |
1737494820 | 57.3 | 0.4 | 0.70 | 57.3 | 57.3 | 57.3 | 44 |
1737408420 | 56.9 | -0.2 | -0.35 | 57.25 | 57.25 | 56.9 | 5 |
1737149220 | 57.1 | 0.45 | 0.79 | 57.3 | 57.5 | 57.05 | 756 |
1737062820 | 56.65 | 0.3 | 0.53 | 56.6 | 56.65 | 56.45 | 82 |
1736976420 | 56.35 | 1 | 1.81 | 56.35 | 56.35 | 56.35 | 1 |
1736890020 | 55.35 | 0.7 | 1.28 | 55.2 | 55.5 | 55.2 | 63 |
1736803620 | 54.65 | -0.7 | -1.26 | 54.9 | 55.15 | 54.65 | 53 |
1736544420 | 55.35 | 0.05 | 0.09 | 55.95 | 56 | 55.2 | 196 |
1736458020 | 55.3 | 0 | 0.00 | 55.3 | 55.3 | 55.3 | 0 |
1736371620 | 55.3 | -1.1 | -1.95 | 55 | 55.3 | 55 | 24 |
1736285220 | 56.4 | 0.9 | 1.62 | 55.6 | 56.4 | 55.6 | 248 |
1736198820 | 55.5 | -0.15 | -0.27 | 56.1 | 56.15 | 55.5 | 531 |
1735939620 | 55.65 | -0.95 | -1.68 | 56.65 | 56.65 | 55.55 | 101 |
1735853220 | 56.6 | 0.8 | 1.43 | 56.05 | 56.8 | 56.05 | 132 |
1735594020 | 55.8 | 0.25 | 0.45 | 55.75 | 55.8 | 55.75 | 3 |
1735334820 | 55.55 | -0.05 | -0.09 | 54.8 | 56.25 | 54.8 | 856 |
1734989220 | 55.6 | 0.15 | 0.27 | 55.25 | 55.75 | 55 | 49 |
1734730020 | 55.45 | -0.05 | -0.09 | 54 | 55.55 | 54 | 85 |
1734643620 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1734557220 | 55.5 | 0.4 | 0.73 | 55.65 | 55.7 | 55.5 | 33 |
1734470820 | 55.1 | -0.3 | -0.54 | 55.05 | 55.1 | 54.85 | 3738 |
1734384420 | 55.4 | -0.8 | -1.42 | 56 | 56.2 | 55.15 | 233 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관