Hot Features
프리미엄
Asbury Automotive Dl 01 (AWG)
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 | -4 | -1.5873015873 | 252 | 252 | 252 | 1 | 252 | DE |
| 4 | 38 | 18.0952380952 | 210 | 252 | 210 | 27 | 227.23880597 | DE |
| 12 | 46 | 22.7722772277 | 202 | 252 | 202 | 26 | 216.49545455 | DE |
| 26 | 30 | 13.7614678899 | 218 | 252 | 202 | 35 | 216.39522059 | DE |
| 52 | 46 | 22.7722772277 | 202 | 252 | 184 | 30 | 210.19082673 | DE |
| 156 | 38 | 18.0952380952 | 210 | 252 | 175 | 38 | 201.87276704 | DE |
| 260 | 38 | 18.0952380952 | 210 | 252 | 175 | 38 | 201.87276704 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 252 | 0 | 0.00 | 252 | 252 | 252 | 0 |
| 1732829220 | 252 | 0 | 0.00 | 252 | 252 | 252 | 0 |
| 1732742820 | 252 | 0 | 0.00 | 252 | 252 | 252 | 0 |
| 1732656420 | 252 | 6 | 2.44 | 252 | 252 | 252 | 1 |
| 1732570020 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1732310820 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1732224420 | 246 | 0 | 0.00 | 246 | 246 | 246 | 9 |
| 1732137960 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1732051560 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1731965160 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1731705960 | 246 | 6 | 2.50 | 246 | 246 | 246 | 20 |
| 1731619560 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1731533160 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1731446760 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1731360360 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1731101160 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1731014760 | 240 | 24 | 11.11 | 242 | 242 | 240 | 25 |
| 1730928360 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1730841960 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1730755560 | 216 | 6 | 2.86 | 210 | 216 | 210 | 79 |
| 1730496360 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1730409960 | 210 | 2 | 0.96 | 210 | 210 | 210 | 30 |
| 1730323560 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1730237160 | 208 | -4 | -1.89 | 208 | 208 | 208 | 29 |
| 1730147160 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1729887960 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1729801560 | 212 | -4 | -1.85 | 212 | 212 | 212 | 10 |
| 1729715160 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1729628760 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1729542360 | 216 | 0 | 0.00 | 216 | 216 | 216 | 36 |
| 1729283160 | 216 | 0 | 0.00 | 216 | 216 | 216 | 22 |
| 1729196760 | 216 | 8 | 3.85 | 216 | 216 | 216 | 8 |
| 1729110360 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1729023960 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1728937560 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1728678360 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1728591960 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1728505560 | 208 | 0 | 0.00 | 208 | 208 | 208 | 31 |
| 1728419160 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1728332760 | 208 | -6 | -2.80 | 208 | 208 | 208 | 6 |
| 1728073620 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1727987220 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1727900820 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1727814420 | 214 | -4 | -1.83 | 214 | 214 | 214 | 44 |
| 1727728020 | 218 | 12 | 5.83 | 218 | 218 | 218 | 39 |
| 1727468760 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1727382360 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1727295960 | 206 | 4 | 1.98 | 206 | 206 | 206 | 46 |
| 1727209620 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1727123220 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1726864020 | 202 | -16 | -7.34 | 202 | 202 | 202 | 5 |
| 1726729200 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1726642800 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1726556400 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1726470000 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1726210800 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1726124400 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1726038000 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1725951600 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1725865200 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1725606000 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1725519600 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1725433200 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1725346800 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1725260400 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
