Hot Features
프리미엄
ASMPT Limited (AY7A)
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 | 0.0499999 | 0.546446994536 | 9.15 | 9.15 | 9 | 68 | 9.15 | DE |
| 4 | -1.6000001 | -14.8148157407 | 10.8 | 10.8 | 9 | 878 | 9.98447215 | DE |
| 12 | -1.4999991 | -14.0186844877 | 10.699999 | 12.1 | 9 | 1059 | 10.84893929 | DE |
| 26 | -1.7000001 | -15.5963311927 | 10.9 | 13.7 | 8.5 | 860 | 11.05409052 | DE |
| 52 | 0.25 | 2.7932961206 | 8.9499999 | 13.7 | 8.25 | 775 | 11.10651233 | DE |
| 156 | 0 | 0 | 9.1999999 | 13.7 | 7.9 | 786 | 10.97555125 | DE |
| 260 | 0 | 0 | 9.1999999 | 13.7 | 7.9 | 786 | 10.97555125 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 9 | -0.15 | -1.64 | 9 | 9 | 9 | 200 |
| 1732138020 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1732051620 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1731965220 | 9.15 | -0.05 | -0.54 | 9.15 | 9.15 | 9.15 | 68 |
| 1731705960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1731619560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1731533160 | 9.1999999 | -0.45 | -4.66 | 9.3 | 9.3 | 9.1999999 | 1053 |
| 1731446820 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1731360420 | 9.65 | -0.55 | -5.39 | 9.65 | 9.65 | 9.4 | 108 |
| 1731101160 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1731014760 | 10.199999 | 0.1 | 0.99 | 10.199999 | 10.199999 | 10.199999 | 300 |
| 1730928360 | 10.1 | 0.15 | 1.51 | 10.1 | 10.1 | 10.1 | 3482 |
| 1730841960 | 9.9499999 | -0.15 | -1.49 | 10 | 10 | 9.9 | 4300 |
| 1730755560 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1730496360 | 10.1 | 0.2 | 2.02 | 10.1 | 10.1 | 10.1 | 3 |
| 1730409960 | 9.9 | -0.5 | -4.81 | 9.9 | 9.9 | 9.9 | 200 |
| 1730323560 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1730237160 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 200 |
| 1730150760 | 10.4 | -0.2 | -1.89 | 10.4 | 10.4 | 10.4 | 150 |
| 1729888020 | 10.6 | -0.1 | -0.93 | 10.6 | 10.6 | 10.6 | 95 |
| 1729801560 | 10.699999 | -0.1 | -0.93 | 10.8 | 10.8 | 10.699999 | 577 |
| 1729715160 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1729628760 | 10.8 | 0 | 0.00 | 10.6 | 10.8 | 10.6 | 395 |
| 1729542360 | 10.8 | -0.1 | -0.92 | 10.8 | 10.8 | 10.8 | 60 |
| 1729283160 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1729196760 | 10.9 | 0.3 | 2.83 | 10.699999 | 10.9 | 10.699999 | 1405 |
| 1729110360 | 10.6 | -0.2 | -1.85 | 10.4 | 10.6 | 10.4 | 820 |
| 1729023960 | 10.8 | -0.5 | -4.42 | 11 | 11.1 | 10.8 | 4181 |
| 1728937620 | 11.3 | 0.4 | 3.67 | 11.7 | 11.7 | 10.699999 | 1937 |
| 1728678360 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1728591960 | 10.9 | -0.3 | -2.68 | 10.9 | 10.9 | 10.9 | 451 |
| 1728505560 | 11.2 | -0.3 | -2.61 | 11.5 | 11.5 | 10.9 | 178 |
| 1728419220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728332820 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728073620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1727987220 | 11.5 | 0.1 | 0.88 | 11.5 | 11.5 | 11.4 | 3963 |
| 1727900820 | 11.4 | 0.2 | 1.79 | 11.9 | 12.1 | 10.8 | 12973 |
| 1727814420 | 11.2 | 0.3 | 2.75 | 11.2 | 11.2 | 11.2 | 7 |
| 1727728020 | 10.9 | 0.3 | 2.83 | 10.9 | 10.9 | 10.9 | 60 |
| 1727468760 | 10.6 | 0.95 | 9.84 | 10.8 | 10.8 | 10.6 | 340 |
| 1727382360 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1727295960 | 9.65 | -0.05 | -0.52 | 9.4 | 9.65 | 9.4 | 155 |
| 1727209560 | 9.6999999 | 0.6 | 6.59 | 9.6999999 | 9.6999999 | 9.6999999 | 10 |
| 1727123220 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1726864020 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1726777620 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1726691220 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1726604820 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1726518420 | 9.1 | 0.1 | 1.11 | 9.1 | 9.1 | 9.1 | 49 |
| 1726259160 | 9 | 0 | 0.00 | 9 | 9 | 9 | 10 |
| 1726172760 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1726086360 | 9 | -0.2 | -2.17 | 9 | 9 | 9 | 200 |
| 1725999960 | 9.1999999 | -0.05 | -0.54 | 9.1999999 | 9.1999999 | 9.1999999 | 11 |
| 1725913620 | 9.25 | -0.75 | -7.50 | 9.6 | 9.6 | 9.25 | 200 |
| 1725654360 | 10 | 0.2 | 2.04 | 10 | 10 | 10 | 60 |
| 1725567960 | 9.8 | -0.5 | -4.85 | 9.8 | 9.8 | 9.8 | 35 |
| 1725481560 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1725395160 | 10.3 | -0.1 | -0.96 | 10.3 | 10.3 | 10.3 | 1 |
| 1725308760 | 10.4 | 0.5 | 5.05 | 10.699999 | 10.699999 | 10.4 | 99 |
| 1725049560 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1724963160 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1724876760 | 9.9 | -0.05 | -0.50 | 9.9 | 9.9 | 9.9 | 333 |
| 1724790420 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1724704020 | 9.9499999 | -0.25 | -2.45 | 9.9499999 | 9.9499999 | 9.9499999 | 261 |
| 1724444820 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 2 |
| 1724310000 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
