Redes Energeticas Nacionais Sgps SA (RN4)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.025 | -1.02669404517 | 2.435 | 2.435 | 2.435 | 250 | 2.435 | DE |
4 | 0.03 | 1.26050420168 | 2.38 | 2.47 | 2.36 | 252 | 2.38496822 | DE |
12 | 0.0900001 | 3.87931482238 | 2.3199999 | 2.47 | 2.2799999 | 630 | 2.34590828 | DE |
26 | 0.21 | 9.54545454545 | 2.2 | 2.485 | 2.18 | 963 | 2.32433365 | DE |
52 | -0.07 | -2.82258064516 | 2.48 | 2.5 | 2.13 | 1059 | 2.31614782 | DE |
156 | -0.11 | -4.36507936508 | 2.52 | 2.52 | 2.13 | 1003 | 2.31751589 | DE |
260 | -0.11 | -4.36507936508 | 2.52 | 2.52 | 2.13 | 1003 | 2.31751589 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727382360 | 2.435 | 0 | 0.00 | 2.435 | 2.435 | 2.435 | 0 |
1727295960 | 2.435 | 0 | 0.00 | 2.435 | 2.435 | 2.435 | 0 |
1727209560 | 2.435 | 0.04 | 1.88 | 2.435 | 2.435 | 2.435 | 250 |
1727123160 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
1726863960 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
1726777560 | 2.39 | -0.08 | -3.24 | 2.39 | 2.39 | 2.39 | 750 |
1726691160 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
1726604760 | 2.47 | 0.01 | 0.41 | 2.44 | 2.47 | 2.44 | 2 |
1726518420 | 2.46 | 0.04 | 1.65 | 2.46 | 2.46 | 2.46 | 5 |
1726259160 | 2.42 | -0.03 | -1.22 | 2.4249999 | 2.4249999 | 2.42 | 203 |
1726172760 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
1726086360 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
1725999960 | 2.45 | 0.05 | 2.08 | 2.45 | 2.45 | 2.45 | 11 |
1725913560 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
1725654360 | 2.4 | 0.04 | 1.69 | 2.4 | 2.4 | 2.4 | 190 |
1725567960 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
1725481560 | 2.36 | -0.01 | -0.21 | 2.36 | 2.36 | 2.36 | 1100 |
1725395160 | 2.365 | -0.02 | -0.63 | 2.365 | 2.365 | 2.365 | 1 |
1725308760 | 2.38 | 0.02 | 0.85 | 2.38 | 2.38 | 2.38 | 5 |
1725049560 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
1724963160 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
1724876760 | 2.36 | -0.01 | -0.21 | 2.36 | 2.36 | 2.36 | 2200 |
1724790420 | 2.365 | 0 | 0.00 | 2.365 | 2.365 | 2.365 | 0 |
1724704020 | 2.365 | 0 | 0.00 | 2.365 | 2.365 | 2.365 | 0 |
1724444820 | 2.365 | 0.01 | 0.21 | 2.365 | 2.365 | 2.365 | 6 |
1724358420 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
1724272020 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
1724185620 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
1724099220 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 4676 |
1723840020 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
1723753620 | 2.36 | 0.02 | 0.85 | 2.37 | 2.37 | 2.36 | 805 |
1723667160 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
1723580760 | 2.34 | -0.03 | -1.27 | 2.34 | 2.34 | 2.34 | 178 |
1723494420 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
1723235220 | 2.37 | 0.04 | 1.94 | 2.37 | 2.37 | 2.37 | 21 |
1723148820 | 2.325 | 0 | 0.00 | 2.325 | 2.325 | 2.325 | 0 |
1723062420 | 2.325 | 0 | 0.00 | 2.325 | 2.325 | 2.325 | 0 |
1722976020 | 2.325 | 0 | 0.00 | 2.325 | 2.325 | 2.325 | 0 |
1722889620 | 2.325 | -0.01 | -0.21 | 2.325 | 2.325 | 2.325 | 2300 |
1722630360 | 2.33 | -0.03 | -1.27 | 2.33 | 2.33 | 2.33 | 1 |
1722544020 | 2.36 | 0.03 | 1.29 | 2.36 | 2.36 | 2.36 | 10 |
1722457620 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
1722371220 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
1722284820 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
1722025620 | 2.33 | -0.08 | -3.32 | 2.34 | 2.34 | 2.33 | 1300 |
1721939160 | 2.41 | 0.02 | 0.63 | 2.41 | 2.41 | 2.41 | 1 |
1721852760 | 2.395 | 0 | 0.00 | 2.395 | 2.395 | 2.395 | 0 |
1721766360 | 2.395 | 0 | 0.00 | 2.395 | 2.395 | 2.395 | 0 |
1721679960 | 2.395 | 0.02 | 0.63 | 2.35 | 2.395 | 2.35 | 403 |
1721420760 | 2.38 | 0.01 | 0.63 | 2.38 | 2.38 | 2.38 | 1 |
1721334360 | 2.365 | 0.05 | 2.16 | 2.365 | 2.365 | 2.365 | 580 |
1721247960 | 2.315 | 0 | 0.00 | 2.315 | 2.315 | 2.315 | 0 |
1721161560 | 2.315 | -0.02 | -0.86 | 2.315 | 2.315 | 2.315 | 1 |
1721075160 | 2.335 | 0.01 | 0.43 | 2.33 | 2.345 | 2.33 | 178 |
1720815960 | 2.325 | 0.05 | 1.97 | 2.325 | 2.325 | 2.325 | 500 |
1720729560 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
1720643160 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
1720556760 | 2.2799999 | -0.04 | -1.51 | 2.2799999 | 2.2799999 | 2.2799999 | 2000 |
1720470360 | 2.315 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.315 | 587 |
1720211220 | 2.315 | 0 | 0.00 | 2.315 | 2.315 | 2.315 | 0 |
1720124820 | 2.315 | 0 | 0.00 | 2.315 | 2.315 | 2.315 | 0 |
1720038420 | 2.315 | 0 | 0.00 | 2.315 | 2.315 | 2.315 | 0 |
1719952020 | 2.315 | 0 | 0.00 | 2.315 | 2.315 | 2.315 | 0 |
1719865620 | 2.315 | 0.04 | 1.54 | 2.315 | 2.315 | 2.315 | 5 |
1719606420 | 2.2799999 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.2799999 | 5409 |
1719520020 | 2.29 | -0.01 | -0.43 | 2.29 | 2.29 | 2.29 | 100 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관