Hot Features
프리미엄
Atlantica Sustainable Infrastructure Plc (AY3)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.689999 | -3.2348759135 | 21.329999 | 21.329999 | 20.64 | 1032 | 21.03948214 | DE |
| 4 | 0.22 | 1.07737512243 | 20.42 | 21.329999 | 20.149999 | 1065 | 20.84068316 | DE |
| 12 | 0.96 | 4.87804878049 | 19.68 | 21.329999 | 19.5 | 820 | 20.29806121 | DE |
| 26 | 0.48 | 2.38095238095 | 20.16 | 21.329999 | 19.325 | 1185 | 20.28673608 | DE |
| 52 | 2.415 | 13.2510288066 | 18.225 | 22.01 | 15.745 | 1441 | 19.25414597 | DE |
| 156 | 0.2 | 0.978473581213 | 20.44 | 22.01 | 15.41 | 1417 | 18.87771283 | DE |
| 260 | 0.2 | 0.978473581213 | 20.44 | 22.01 | 15.41 | 1417 | 18.87771283 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 20.67 | -0.33 | -1.57 | 20.67 | 20.67 | 20.67 | 300 |
| 1732829220 | 21 | -0.08 | -0.38 | 21 | 21 | 21 | 30 |
| 1732742820 | 21.079999 | 0 | 0.00 | 21.079999 | 21.079999 | 21.079999 | 0 |
| 1732656420 | 21.079999 | 0 | 0.00 | 21.079999 | 21.079999 | 21.079999 | 0 |
| 1732570020 | 21.079999 | -0.14 | -0.66 | 21.329999 | 21.329999 | 20.94 | 2765 |
| 1732310820 | 21.22 | 0.06 | 0.28 | 21.25 | 21.25 | 21.22 | 779 |
| 1732224420 | 21.16 | 0.33 | 1.58 | 21.13 | 21.16 | 21.01 | 1412 |
| 1732138020 | 20.829999 | -0.02 | -0.10 | 20.829999 | 20.829999 | 20.829999 | 407 |
| 1732051620 | 20.85 | -0.02 | -0.10 | 20.78 | 20.899999 | 20.73 | 3136 |
| 1731965220 | 20.87 | -0.05 | -0.24 | 20.87 | 20.95 | 20.86 | 1853 |
| 1731705960 | 20.92 | -0.06 | -0.29 | 20.68 | 21.02 | 20.67 | 707 |
| 1731619560 | 20.98 | 0.09 | 0.43 | 20.84 | 21 | 20.64 | 1621 |
| 1731533160 | 20.89 | 0.1 | 0.48 | 20.63 | 20.89 | 20.63 | 133 |
| 1731446820 | 20.79 | 0.08 | 0.39 | 20.62 | 20.86 | 20.62 | 757 |
| 1731360420 | 20.71 | 0.14 | 0.68 | 20.64 | 20.94 | 20.59 | 1000 |
| 1731101220 | 20.57 | 0.15 | 0.73 | 20.51 | 20.57 | 20.51 | 285 |
| 1731014760 | 20.42 | -0.11 | -0.54 | 20.43 | 20.71 | 20.38 | 1034 |
| 1730928360 | 20.53 | 0.33 | 1.63 | 20.77 | 20.77 | 20.53 | 2529 |
| 1730841960 | 20.2 | -0.05 | -0.25 | 20.149999 | 20.27 | 20.149999 | 251 |
| 1730755560 | 20.25 | -0.09 | -0.44 | 20.42 | 20.42 | 20.19 | 172 |
| 1730496360 | 20.34 | 0.04 | 0.20 | 20.2 | 20.39 | 20.2 | 70 |
| 1730409960 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1730323560 | 20.3 | -0.07 | -0.34 | 20.3 | 20.3 | 20.3 | 5 |
| 1730237160 | 20.37 | -0.03 | -0.15 | 20.26 | 20.37 | 20.26 | 149 |
| 1730150760 | 20.399999 | 0.27 | 1.34 | 20.45 | 20.45 | 20.28 | 325 |
| 1729888020 | 20.13 | -0.12 | -0.59 | 20.13 | 20.13 | 20.13 | 5 |
| 1729801560 | 20.25 | -0.16 | -0.78 | 20.239999 | 20.36 | 20.239999 | 221 |
| 1729715160 | 20.41 | 0.1 | 0.49 | 20.46 | 20.46 | 20.41 | 26 |
| 1729628760 | 20.309999 | 0.02 | 0.10 | 20.19 | 20.309999 | 20.19 | 954 |
| 1729542360 | 20.29 | 0.08 | 0.40 | 20.149999 | 20.29 | 20.149999 | 2441 |
| 1729283160 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 250 |
| 1729196760 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1729110360 | 20.21 | 0.05 | 0.25 | 20.21 | 20.21 | 20.21 | 34 |
| 1729023960 | 20.16 | 0.03 | 0.15 | 20.35 | 20.35 | 20.05 | 131 |
| 1728937620 | 20.13 | 0.08 | 0.40 | 20.1 | 20.13 | 19.945 | 1280 |
| 1728678360 | 20.05 | 0 | 0.00 | 20.19 | 20.19 | 20.04 | 168 |
| 1728591960 | 20.05 | 0.13 | 0.65 | 20.05 | 20.05 | 20.05 | 198 |
| 1728505560 | 19.92 | -0.07 | -0.33 | 20.09 | 20.149999 | 19.85 | 394 |
| 1728419160 | 19.985 | -0.01 | -0.05 | 19.985 | 19.985 | 19.825 | 636 |
| 1728332760 | 19.995 | 0.01 | 0.03 | 19.995 | 19.995 | 19.845 | 26 |
| 1728073560 | 19.989999 | 0.24 | 1.22 | 19.77 | 20 | 19.735 | 2679 |
| 1727987220 | 19.75 | 0.05 | 0.23 | 19.8 | 19.8 | 19.75 | 109 |
| 1727900820 | 19.704999 | -0.22 | -1.08 | 19.945 | 19.945 | 19.704999 | 301 |
| 1727814420 | 19.92 | 0.13 | 0.66 | 19.87 | 19.92 | 19.625 | 320 |
| 1727728020 | 19.79 | 0.05 | 0.25 | 19.57 | 19.79 | 19.524999 | 3882 |
| 1727468760 | 19.739999 | 0.06 | 0.30 | 19.59 | 19.739999 | 19.59 | 190 |
| 1727382360 | 19.68 | -0.13 | -0.66 | 19.68 | 19.96 | 19.645 | 1373 |
| 1727295960 | 19.809999 | 0.06 | 0.33 | 19.535 | 19.809999 | 19.535 | 285 |
| 1727209560 | 19.745 | -0.03 | -0.13 | 19.725 | 19.899999 | 19.725 | 743 |
| 1727123160 | 19.77 | 0.05 | 0.28 | 19.745 | 19.8 | 19.635 | 3311 |
| 1726864020 | 19.715 | -0.08 | -0.40 | 19.715 | 19.715 | 19.715 | 75 |
| 1726777560 | 19.795 | 0.14 | 0.71 | 19.96 | 19.96 | 19.795 | 45 |
| 1726691220 | 19.655 | 0.13 | 0.67 | 19.78 | 19.78 | 19.5 | 793 |
| 1726604760 | 19.524999 | -0.1 | -0.48 | 19.524999 | 19.524999 | 19.524999 | 2 |
| 1726518420 | 19.62 | -0.14 | -0.68 | 19.87 | 19.885 | 19.62 | 2318 |
| 1726259160 | 19.755 | -0.07 | -0.33 | 19.73 | 19.755 | 19.73 | 875 |
| 1726172760 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.82 | 0 |
| 1726086360 | 19.82 | 0.03 | 0.15 | 19.8 | 19.829999 | 19.8 | 344 |
| 1725999960 | 19.79 | 0.05 | 0.28 | 19.795 | 19.795 | 19.79 | 86 |
| 1725913620 | 19.735 | 0.05 | 0.28 | 19.68 | 19.875 | 19.68 | 861 |
| 1725654360 | 19.68 | -0.01 | -0.05 | 19.524999 | 19.7 | 19.325 | 1856 |
| 1725567960 | 19.69 | 0.13 | 0.64 | 19.695 | 19.695 | 19.69 | 210 |
| 1725481560 | 19.565 | -0.19 | -0.96 | 19.565 | 19.565 | 19.565 | 21 |
| 1725395160 | 19.755 | 0.21 | 1.07 | 19.545 | 19.755 | 19.545 | 376 |
| 1725308760 | 19.545 | -0.22 | -1.09 | 19.7 | 19.835 | 19.545 | 656 |
