Hot Features
프리미엄
Constellation Energy Corporation (E7S)
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 | 16.8 | 6.07046070461 | 276.75 | 305 | 248.35 | 8001 | 280.03746532 | DE |
| 4 | 38.6 | 15.1402235732 | 254.95 | 339.3 | 222.4 | 5265 | 285.46544573 | DE |
| 12 | 70.5 | 31.6072629455 | 223.05 | 339.3 | 209.65 | 2586 | 271.8643137 | DE |
| 26 | 149.49 | 103.769262807 | 144.06 | 339.3 | 141.69999 | 1739 | 253.14631156 | DE |
| 52 | 172.65 | 142.803970223 | 120.9 | 339.3 | 118.3 | 1335 | 229.51265432 | DE |
| 156 | 195.76 | 200.184067901 | 97.79 | 339.3 | 95.61 | 1088 | 212.51401536 | DE |
| 260 | 195.76 | 200.184067901 | 97.79 | 339.3 | 95.61 | 1088 | 212.51401536 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738618020 | 297.7 | 8.1 | 2.80 | 277.75 | 299.39999 | 276.05 | 4007 |
| 1738358820 | 289.6 | -7.15 | -2.41 | 299.89999 | 305 | 286.8 | 4750 |
| 1738272420 | 296.75 | 15.75 | 5.60 | 285.7 | 298.05 | 285.7 | 5668 |
| 1738186020 | 281 | 13.7 | 5.13 | 270.3 | 282.14999 | 265.39999 | 8387 |
| 1738099620 | 267.3 | 5.25 | 2.00 | 276.75 | 279.89999 | 248.35 | 17193 |
| 1738013220 | 262.05 | -67.35 | -20.45 | 322 | 325.95 | 258.05 | 13344 |
| 1737754020 | 329.39999 | -3.75 | -1.13 | 334.95 | 339.3 | 326 | 4041 |
| 1737667620 | 333.14999 | 13.15 | 4.11 | 323.55 | 338.85 | 318 | 3650 |
| 1737581220 | 320 | 9.2 | 2.96 | 315.75 | 322.95 | 307.64999 | 4660 |
| 1737494820 | 310.8 | 3.7 | 1.20 | 305 | 316.5 | 305 | 3511 |
| 1737408420 | 307.1 | 0.55 | 0.18 | 310 | 313.75 | 304.05 | 4096 |
| 1737149220 | 306.55 | 0.35 | 0.11 | 308.95 | 314.8 | 301.64999 | 4281 |
| 1737062820 | 306.2 | 14.6 | 5.01 | 295.3 | 311.1 | 291.45 | 2088 |
| 1736976420 | 291.6 | 10.25 | 3.64 | 284.7 | 296.45 | 281.5 | 2620 |
| 1736890020 | 281.35 | 7.35 | 2.68 | 275.95 | 284.8 | 273.55 | 4133 |
| 1736803620 | 274 | -23 | -7.74 | 294.05 | 300.25 | 273.6 | 3163 |
| 1736544420 | 297 | 57.6 | 24.06 | 237.15 | 301.85 | 234.5 | 8007 |
| 1736458020 | 239.4 | 2.9 | 1.23 | 234.1 | 242 | 234.1 | 2601 |
| 1736371620 | 236.5 | -10.05 | -4.08 | 249.5 | 253 | 222.4 | 3091 |
| 1736285220 | 246.55 | -8.95 | -3.50 | 254.95 | 259.25 | 241 | 2005 |
| 1736198820 | 255.5 | 10.1 | 4.12 | 247.4 | 257.64999 | 242.7 | 4070 |
| 1735939620 | 245.4 | 8.6 | 3.63 | 237 | 246.2 | 237 | 2926 |
| 1735853220 | 236.8 | 20.05 | 9.25 | 218.4 | 236.8 | 217 | 1700 |
| 1735594020 | 216.75 | -0.65 | -0.30 | 218.55 | 219.55 | 215.15 | 471 |
| 1735334820 | 217.4 | -1.3 | -0.59 | 222.15 | 222.15 | 213.95 | 660 |
| 1734989220 | 218.7 | 0.7 | 0.32 | 217.35 | 223.35 | 215.15 | 1312 |
| 1734730020 | 218 | -1.05 | -0.48 | 214.25 | 221.45 | 210.05 | 1360 |
| 1734643620 | 219.05 | 0.65 | 0.30 | 215.55 | 221.85 | 215.55 | 599 |
| 1734557220 | 218.4 | -3.9 | -1.75 | 221.3 | 227.05 | 217.3 | 345 |
| 1734470820 | 222.3 | -6.8 | -2.97 | 229.35 | 231.35 | 218.25 | 819 |
| 1734384420 | 229.1 | 1 | 0.44 | 229.35 | 230.75 | 226.2 | 617 |
| 1734125220 | 228.1 | -1.3 | -0.57 | 227.6 | 231.25 | 226.15 | 376 |
| 1734038820 | 229.4 | 3.4 | 1.50 | 226.5 | 233.95 | 222.8 | 766 |
| 1733952420 | 226 | 6.35 | 2.89 | 219.35 | 227.75 | 219.35 | 934 |
| 1733866020 | 219.65 | -8.25 | -3.62 | 225.05 | 228.9 | 219.65 | 1525 |
| 1733779620 | 227.9 | -11.1 | -4.64 | 242.95 | 242.95 | 224 | 1307 |
| 1733520420 | 239 | -2.55 | -1.06 | 243.45 | 246.05 | 237.75 | 418 |
| 1733434020 | 241.55 | 0.35 | 0.15 | 239.35 | 245 | 238.05 | 1468 |
| 1733347620 | 241.2 | 5.75 | 2.44 | 236.65 | 243.65 | 236.6 | 471 |
| 1733261220 | 235.45 | -2.55 | -1.07 | 237.15 | 240.05 | 234.3 | 504 |
| 1733174820 | 238 | -5.95 | -2.44 | 243.65 | 246.4 | 238 | 665 |
| 1732915620 | 243.95 | 0.05 | 0.02 | 240.1 | 247.4 | 240.1 | 648 |
| 1732829220 | 243.9 | 4.8 | 2.01 | 242.8 | 246.2 | 241.05 | 513 |
| 1732742820 | 239.1 | -12.1 | -4.82 | 256.6 | 259.2 | 238.3 | 1288 |
| 1732656420 | 251.2 | 15.95 | 6.78 | 239.5 | 254.1 | 235.9 | 1171 |
| 1732570020 | 235.25 | -3.2 | -1.34 | 241.5 | 244.05 | 231.75 | 1176 |
| 1732310820 | 238.45 | -1.3 | -0.54 | 241.45 | 244.45 | 235.65 | 1290 |
| 1732224420 | 239.75 | 17.2 | 7.73 | 224.55 | 240.35 | 220.4 | 1384 |
| 1732138020 | 222.55 | 1.1 | 0.50 | 223.7 | 227.8 | 222 | 1006 |
| 1732051620 | 221.45 | 5.55 | 2.57 | 216.45 | 221.45 | 215.35 | 669 |
| 1731965220 | 215.9 | 2.9 | 1.36 | 216.25 | 219.15 | 209.65 | 1129 |
| 1731705960 | 213 | -3.05 | -1.41 | 213.3 | 215 | 210.75 | 619 |
| 1731619560 | 216.05 | 0.85 | 0.39 | 212 | 219.1 | 212 | 549 |
| 1731533160 | 215.2 | -0.7 | -0.32 | 216.55 | 218.7 | 213.75 | 438 |
| 1731446820 | 215.9 | -7.35 | -3.29 | 223.05 | 225.2 | 213.5 | 1719 |
| 1731360420 | 223.25 | 0 | 0.00 | 225.7 | 229.95 | 220.05 | 2520 |
| 1731101220 | 223.25 | -0.75 | -0.33 | 225.15 | 229.45 | 222.45 | 1121 |
| 1731014760 | 224 | 4.95 | 2.26 | 219.75 | 229 | 219.1 | 2787 |
| 1730928360 | 219.05 | 4.1 | 1.91 | 221 | 230.35 | 218.8 | 3467 |
| 1730841960 | 214.95 | 6.4 | 3.07 | 210.7 | 215.45 | 208.65 | 1141 |
| 1730755560 | 208.55 | -30.05 | -12.59 | 225 | 227.5 | 205.9 | 5100 |
