Hot Features
프리미엄
Corticeira Amorim SGPS SA (AS4)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 3 | 8 | 8.33 | 7.96 | 424 | 8.04567652 | DE |
| 4 | 0.24 | 3 | 8 | 8.33 | 7.8 | 839 | 8.03297382 | DE |
| 12 | -0.2899999 | -3.39976440094 | 8.5299999 | 8.55 | 7.8 | 649 | 8.17452003 | DE |
| 26 | -1.39 | -14.4340602285 | 9.63 | 9.63 | 7.8 | 787 | 8.6494226 | DE |
| 52 | -0.9599999 | -10.4347816352 | 9.1999999 | 10.039999 | 7.8 | 608 | 8.92298583 | DE |
| 156 | -1.74 | -17.4348697395 | 9.98 | 10.14 | 7.8 | 571 | 8.96802793 | DE |
| 260 | -1.74 | -17.4348697395 | 9.98 | 10.14 | 7.8 | 571 | 8.96802793 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 8.06 | 0.01 | 0.12 | 8.07 | 8.07 | 8.06 | 81 |
| 1737408420 | 8.05 | 0.02 | 0.25 | 8.14 | 8.14 | 8.05 | 1049 |
| 1737149220 | 8.0299999 | -0.01 | -0.12 | 8.1199999 | 8.1199999 | 8.0299999 | 7 |
| 1737062820 | 8.0399999 | 0 | 0.00 | 8.05 | 8.07 | 8.01 | 154 |
| 1736976420 | 8.0399999 | 0.06 | 0.75 | 8 | 8.11 | 7.96 | 830 |
| 1736890020 | 7.98 | 0.03 | 0.38 | 8.01 | 8.01 | 7.98 | 24 |
| 1736803620 | 7.95 | -0.05 | -0.63 | 7.96 | 7.96 | 7.95 | 475 |
| 1736544420 | 8 | -0.01 | -0.12 | 8.05 | 8.05 | 7.97 | 131 |
| 1736458020 | 8.01 | -0.04 | -0.50 | 8.01 | 8.01 | 7.97 | 1424 |
| 1736371620 | 8.05 | -0.07 | -0.86 | 8.11 | 8.11 | 7.98 | 264 |
| 1736285220 | 8.1199999 | 0.16 | 2.01 | 8.01 | 8.1199999 | 8.01 | 1441 |
| 1736198820 | 7.96 | -0.08 | -1.00 | 8.0399999 | 8.07 | 7.96 | 154 |
| 1735939620 | 8.0399999 | -0.01 | -0.12 | 8.07 | 8.08 | 7.96 | 425 |
| 1735853220 | 8.05 | 0.08 | 1.00 | 7.8 | 8.1 | 7.8 | 3850 |
| 1735594020 | 7.97 | -0.02 | -0.25 | 8 | 8.01 | 7.97 | 143 |
| 1735334820 | 7.99 | -0.05 | -0.62 | 8 | 8.06 | 7.91 | 2965 |
| 1734989220 | 8.0399999 | -0.06 | -0.74 | 7.93 | 8.05 | 7.93 | 548 |
| 1734730020 | 8.1 | 0.13 | 1.63 | 7.88 | 8.1 | 7.88 | 2251 |
| 1734643620 | 7.97 | -0.03 | -0.38 | 7.98 | 7.99 | 7.94 | 365 |
| 1734557220 | 8 | -0.13 | -1.60 | 8.11 | 8.11 | 8 | 881 |
| 1734470820 | 8.13 | -0.05 | -0.61 | 8.15 | 8.15 | 8.0399999 | 468 |
| 1734384420 | 8.18 | -0.03 | -0.37 | 8.19 | 8.24 | 8.11 | 2509 |
| 1734125220 | 8.21 | 0.01 | 0.12 | 8.23 | 8.23 | 8.21 | 111 |
| 1734038820 | 8.1999999 | -0.09 | -1.09 | 8.5299999 | 8.5299999 | 8.1999999 | 1862 |
| 1733952420 | 8.2899999 | -0.01 | -0.12 | 8.27 | 8.2899999 | 8.27 | 4 |
| 1733866020 | 8.3 | -0.09 | -1.07 | 8.27 | 8.33 | 8.23 | 590 |
| 1733779620 | 8.39 | -0.06 | -0.71 | 8.4 | 8.4 | 8.2899999 | 351 |
| 1733520420 | 8.4499999 | 0 | 0.00 | 8.51 | 8.51 | 8.4499999 | 60 |
| 1733434020 | 8.4499999 | 0.11 | 1.32 | 8.42 | 8.48 | 8.42 | 202 |
| 1733347620 | 8.34 | 0.12 | 1.46 | 8.2799999 | 8.38 | 8.23 | 173 |
| 1733261220 | 8.22 | -0.07 | -0.84 | 8.31 | 8.31 | 8.22 | 103 |
| 1733174820 | 8.2899999 | -0.22 | -2.59 | 8.2799999 | 8.36 | 8.23 | 256 |
| 1732915620 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1732829220 | 8.51 | -0.04 | -0.47 | 8.51 | 8.52 | 8.51 | 10 |
| 1732742820 | 8.55 | 0.14 | 1.66 | 8.44 | 8.55 | 8.44 | 951 |
| 1732656420 | 8.41 | 0 | 0.00 | 8.4499999 | 8.52 | 8.41 | 57 |
| 1732570020 | 8.41 | 0.04 | 0.48 | 8.39 | 8.47 | 8.39 | 2235 |
| 1732310820 | 8.3699999 | 0.16 | 1.95 | 8.25 | 8.3699999 | 8.25 | 38 |
| 1732224420 | 8.21 | 0.14 | 1.73 | 8.1 | 8.21 | 8.09 | 518 |
| 1732138020 | 8.07 | -0.03 | -0.37 | 8.1 | 8.14 | 8.05 | 385 |
| 1732051620 | 8.1 | -0.04 | -0.49 | 8.17 | 8.23 | 8.05 | 28 |
| 1731965220 | 8.14 | -0.04 | -0.49 | 8.22 | 8.25 | 8.14 | 139 |
| 1731705960 | 8.18 | -0.08 | -0.97 | 8.1199999 | 8.25 | 8.1199999 | 140 |
| 1731619560 | 8.26 | 0.04 | 0.49 | 8.26 | 8.26 | 8.26 | 1 |
| 1731533160 | 8.22 | 0.06 | 0.74 | 8.18 | 8.33 | 8.16 | 13 |
| 1731446820 | 8.16 | -0.09 | -1.09 | 8.22 | 8.24 | 8.1199999 | 99 |
| 1731360420 | 8.25 | 0.04 | 0.49 | 8.22 | 8.25 | 8.16 | 70 |
| 1731101220 | 8.21 | 0.06 | 0.74 | 8.27 | 8.27 | 8.1 | 170 |
| 1731014760 | 8.15 | -0.03 | -0.37 | 8.22 | 8.22 | 8.14 | 202 |
| 1730928360 | 8.18 | -0.07 | -0.85 | 8.2899999 | 8.2899999 | 8.05 | 912 |
| 1730841960 | 8.25 | -0.18 | -2.14 | 8.43 | 8.43 | 8.24 | 230 |
| 1730755560 | 8.43 | 0.01 | 0.12 | 8.48 | 8.5 | 8.42 | 413 |
| 1730496360 | 8.42 | -0.01 | -0.12 | 8.42 | 8.42 | 8.42 | 400 |
| 1730409960 | 8.43 | 0.02 | 0.24 | 8.33 | 8.43 | 8.33 | 941 |
| 1730323560 | 8.41 | -0.16 | -1.87 | 8.5299999 | 8.5299999 | 8.3699999 | 2921 |
| 1730237160 | 8.57 | -0.03 | -0.35 | 8.66 | 8.66 | 8.43 | 381 |
| 1730150760 | 8.6 | 0.1 | 1.18 | 8.55 | 8.6 | 8.52 | 1981 |
| 1729888020 | 8.5 | -0.02 | -0.23 | 8.56 | 8.56 | 8.5 | 12 |
| 1729801560 | 8.52 | -0.07 | -0.81 | 8.5 | 8.59 | 8.5 | 1802 |
| 1729715160 | 8.59 | -0.19 | -2.16 | 8.8 | 8.8 | 8.51 | 4476 |
| 1729628760 | 8.7799999 | -0.07 | -0.79 | 8.88 | 8.88 | 8.7799999 | 15 |
