Hot Features
프리미엄
Ecopetrol SA (ECHA)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -6.45994832041 | 7.74 | 7.76 | 7.24 | 3809 | 7.64045896 | DE |
| 4 | 0.14 | 1.97183098592 | 7.1 | 8.08 | 6.78 | 10004 | 7.21480822 | DE |
| 12 | -1.0399999 | -12.5603854174 | 8.2799999 | 8.5 | 6.78 | 9501 | 7.56209378 | DE |
| 26 | -4.26 | -37.0434782609 | 11.5 | 11.75 | 6.78 | 7626 | 8.54930254 | DE |
| 52 | -4.46 | -38.1196581197 | 11.7 | 12.1 | 6.78 | 7894 | 9.77766336 | DE |
| 156 | -3.76 | -34.1818181818 | 11 | 12.2 | 6.78 | 7238 | 9.98923295 | DE |
| 260 | -3.76 | -34.1818181818 | 11 | 12.2 | 6.78 | 7238 | 9.98923295 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 7.58 | -0.04 | -0.52 | 7.72 | 7.72 | 7.48 | 5574 |
| 1732915620 | 7.62 | -0.12 | -1.55 | 7.72 | 7.72 | 7.54 | 3880 |
| 1732829220 | 7.74 | 0.08 | 1.04 | 7.74 | 7.74 | 7.4 | 3718 |
| 1732742820 | 7.66 | 0.02 | 0.26 | 7.52 | 7.7 | 7.52 | 2449 |
| 1732656420 | 7.64 | -0.04 | -0.52 | 7.74 | 7.76 | 7.54 | 3422 |
| 1732570020 | 7.68 | -0.3 | -3.76 | 8.06 | 8.06 | 7.66 | 4688 |
| 1732310820 | 7.98 | 0.12 | 1.53 | 7.92 | 8.08 | 7.76 | 3421 |
| 1732224420 | 7.86 | 0.16 | 2.08 | 7.76 | 7.86 | 7.62 | 6071 |
| 1732138020 | 7.7 | 0.04 | 0.52 | 7.54 | 7.78 | 7.54 | 1111 |
| 1732051620 | 7.66 | -0.06 | -0.78 | 7.8 | 7.8 | 7.54 | 4758 |
| 1731965220 | 7.72 | 0.3 | 4.04 | 7.52 | 7.74 | 7.44 | 15846 |
| 1731705960 | 7.42 | -0.06 | -0.80 | 7.4 | 7.56 | 7.2 | 3624 |
| 1731619560 | 7.48 | 0.54 | 7.78 | 6.92 | 7.48 | 6.92 | 9822 |
| 1731533160 | 6.94 | -0.12 | -1.70 | 7.12 | 7.12 | 6.82 | 20274 |
| 1731446820 | 7.06 | 0.12 | 1.73 | 6.94 | 7.14 | 6.92 | 11596 |
| 1731360420 | 6.94 | 0.04 | 0.58 | 7.02 | 7.04 | 6.86 | 10741 |
| 1731101220 | 6.9 | -0.22 | -3.09 | 7.22 | 7.3 | 6.9 | 45749 |
| 1731014760 | 7.12 | -0.02 | -0.28 | 7.12 | 7.18 | 7.04 | 19689 |
| 1730928360 | 7.14 | 0.18 | 2.59 | 7.04 | 7.26 | 6.78 | 9878 |
| 1730841960 | 6.96 | -0.1 | -1.42 | 7.1 | 7.1 | 6.9 | 13759 |
| 1730755560 | 7.06 | 0 | 0.00 | 7.12 | 7.22 | 7.04 | 8175 |
| 1730496360 | 7.06 | -0.06 | -0.84 | 7.26 | 7.28 | 7.06 | 14022 |
| 1730409960 | 7.12 | 0 | 0.00 | 7.32 | 7.32 | 6.98 | 23428 |
| 1730323560 | 7.12 | -0.36 | -4.81 | 7.48 | 7.52 | 7.12 | 28511 |
| 1730237160 | 7.48 | 0.14 | 1.91 | 7.5 | 7.56 | 7.36 | 13068 |
| 1730150760 | 7.34 | -0.22 | -2.91 | 7.5 | 7.5 | 7.3 | 5809 |
| 1729888020 | 7.56 | 0.12 | 1.61 | 7.44 | 7.56 | 7.38 | 3160 |
| 1729801560 | 7.44 | 0.04 | 0.54 | 7.36 | 7.48 | 7.34 | 5117 |
| 1729715160 | 7.4 | -0.16 | -2.12 | 7.62 | 7.7 | 7.4 | 4794 |
| 1729628760 | 7.56 | 0.08 | 1.07 | 7.48 | 7.6 | 7.48 | 3122 |
| 1729542360 | 7.48 | -0.12 | -1.58 | 7.68 | 7.7 | 7.4 | 17031 |
| 1729283160 | 7.6 | 0.08 | 1.06 | 7.52 | 7.7 | 7.52 | 7488 |
| 1729196760 | 7.52 | -0.1 | -1.31 | 7.68 | 7.7 | 7.52 | 5347 |
| 1729110360 | 7.62 | -0.08 | -1.04 | 7.72 | 7.78 | 7.62 | 13380 |
| 1729023960 | 7.7 | -0.3 | -3.75 | 8.1 | 8.1 | 7.7 | 33175 |
| 1728937620 | 8 | -0.06 | -0.74 | 8.14 | 8.14 | 7.82 | 7909 |
| 1728678360 | 8.06 | -0.04 | -0.49 | 8.14 | 8.14 | 7.96 | 3824 |
| 1728591960 | 8.1 | 0.16 | 2.02 | 7.98 | 8.1199999 | 7.92 | 2775 |
| 1728505560 | 7.94 | 0.02 | 0.25 | 8.02 | 8.06 | 7.86 | 6739 |
| 1728419160 | 7.92 | -0.42 | -5.04 | 8.36 | 8.38 | 7.88 | 19265 |
| 1728332760 | 8.34 | 0.06 | 0.72 | 8.1 | 8.44 | 8.1 | 16737 |
| 1728073560 | 8.2799999 | 0.1 | 1.22 | 8.32 | 8.42 | 8.2799999 | 18566 |
| 1727987220 | 8.18 | -0.02 | -0.24 | 8.1999999 | 8.1999999 | 8.16 | 1862 |
| 1727900820 | 8.1999999 | 0 | 0.00 | 8.08 | 8.34 | 8.08 | 6930 |
| 1727814420 | 8.1999999 | 0.14 | 1.74 | 8.1 | 8.3 | 8.1 | 6326 |
| 1727728020 | 8.06 | 0.02 | 0.25 | 8.14 | 8.34 | 8 | 4567 |
| 1727468760 | 8.0399999 | 0.22 | 2.81 | 7.82 | 8.1 | 7.82 | 4642 |
| 1727382360 | 7.82 | -0.1 | -1.26 | 7.98 | 8.0399999 | 7.82 | 10217 |
| 1727295960 | 7.92 | -0.48 | -5.71 | 8.42 | 8.42 | 7.86 | 18381 |
| 1727209560 | 8.4 | 0.02 | 0.24 | 8.4 | 8.46 | 8.24 | 2271 |
| 1727123160 | 8.38 | 0.22 | 2.70 | 8.3 | 8.38 | 8.16 | 3032 |
| 1726864020 | 8.16 | -0.06 | -0.73 | 8.2799999 | 8.32 | 8.08 | 4595 |
| 1726777560 | 8.22 | -0.08 | -0.96 | 8.38 | 8.5 | 8.16 | 4762 |
| 1726691220 | 8.3 | -0.1 | -1.19 | 8.42 | 8.42 | 8.2799999 | 3555 |
| 1726604760 | 8.4 | 0.06 | 0.72 | 8.46 | 8.48 | 8.4 | 4196 |
| 1726518420 | 8.34 | 0 | 0.00 | 8.36 | 8.4 | 8.24 | 7389 |
| 1726259160 | 8.34 | 0.12 | 1.46 | 8.42 | 8.48 | 8.34 | 5665 |
| 1726172760 | 8.22 | 0.02 | 0.24 | 8.22 | 8.32 | 8.1199999 | 4627 |
| 1726086360 | 8.1999999 | 0.16 | 1.99 | 8.18 | 8.22 | 7.98 | 2290 |
| 1725999960 | 8.0399999 | -0.22 | -2.66 | 8.2799999 | 8.36 | 7.84 | 13247 |
| 1725913620 | 8.26 | -0.06 | -0.72 | 8.38 | 8.46 | 8.1999999 | 3012 |
| 1725654360 | 8.32 | -0.06 | -0.72 | 8.38 | 8.5 | 8.1999999 | 16700 |
| 1725567960 | 8.38 | -0.02 | -0.24 | 8.34 | 8.52 | 8.34 | 8698 |
| 1725481560 | 8.4 | -0.24 | -2.78 | 8.64 | 8.88 | 8.4 | 21288 |
| 1725395160 | 8.64 | -0.32 | -3.57 | 8.8 | 9 | 8.56 | 4344 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
