Hot Features
프리미엄
Advantage Energy Ltd (AAV)
TSX
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 | -0.5 | -4.72143531634 | 10.59 | 10.66 | 9.79 | 554808 | 10.09877165 | CS |
| 4 | 1.82 | 22.0072551391 | 8.27 | 10.66 | 8.27 | 420417 | 9.87571584 | CS |
| 12 | 1.04 | 11.4917127072 | 9.05 | 10.66 | 8.27 | 446044 | 9.18816188 | CS |
| 26 | 0.06 | 0.598205383848 | 10.03 | 10.66 | 8.27 | 466061 | 9.30537203 | CS |
| 52 | 1.23 | 13.8826185102 | 8.86 | 11.73 | 8.24 | 446322 | 9.7807345 | CS |
| 156 | 2.7 | 36.5358592693 | 7.39 | 12.19 | 5.98 | 684678 | 9.26929795 | CS |
| 260 | 7.77 | 334.913793103 | 2.32 | 12.19 | 0.98 | 783281 | 6.47573003 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 10.09 | 0.19 | 1.92 | 9.89 | 10.09 | 9.82 | 298125 |
| 1737067200 | 9.9 | -0.23 | -2.27 | 10.13 | 10.13 | 9.7899999 | 509498 |
| 1736980800 | 10.13 | 0.01 | 0.10 | 10.15 | 10.24 | 10.08 | 877341 |
| 1736894400 | 10.12 | 0.07 | 0.70 | 10.04 | 10.2 | 10.01 | 506966 |
| 1736808000 | 10.05 | -0.34 | -3.27 | 10.39 | 10.49 | 10.04 | 568340 |
| 1736548800 | 10.39 | -0.04 | -0.38 | 10.59 | 10.66 | 10.31 | 311895 |
| 1736462400 | 10.43 | 0.13 | 1.26 | 10.3 | 10.45 | 10.3 | 112291 |
| 1736376000 | 10.3 | 0.24 | 2.39 | 10.06 | 10.35 | 10.06 | 509616 |
| 1736289600 | 10.06 | -0.07 | -0.69 | 10.15 | 10.23 | 10 | 500275 |
| 1736203200 | 10.13 | 0.2 | 2.01 | 10 | 10.18 | 9.95 | 446941 |
| 1735944000 | 9.93 | -0.11 | -1.10 | 10.04 | 10.17 | 9.8699999 | 326696 |
| 1735857600 | 10.04 | 0.18 | 1.83 | 9.97 | 10.05 | 9.86 | 397836 |
| 1735684800 | 9.86 | 0.26 | 2.71 | 9.51 | 9.91 | 9.51 | 598932 |
| 1735598400 | 9.6 | 0.48 | 5.26 | 9.19 | 9.6199999 | 9.19 | 453279 |
| 1735339200 | 9.1199999 | -0.02 | -0.22 | 9.18 | 9.24 | 9.07 | 183911 |
| 1735069200 | 9.14 | 0.2 | 2.24 | 8.94 | 9.19 | 8.94 | 169831 |
| 1734993600 | 8.94 | 0.45 | 5.30 | 8.46 | 8.95 | 8.46 | 323019 |
| 1734734400 | 8.49 | 0.04 | 0.47 | 8.27 | 8.51 | 8.27 | 350425 |
| 1734648000 | 8.45 | -0.09 | -1.05 | 8.5 | 8.61 | 8.41 | 296909 |
| 1734561600 | 8.5399999 | -0.09 | -1.04 | 8.63 | 8.73 | 8.52 | 453430 |
| 1734475200 | 8.63 | 0.02 | 0.23 | 8.57 | 8.65 | 8.39 | 441567 |
| 1734388800 | 8.61 | -0.21 | -2.38 | 8.77 | 8.82 | 8.6 | 226808 |
| 1734129600 | 8.82 | -0.12 | -1.34 | 9 | 9 | 8.73 | 344408 |
| 1734043200 | 8.94 | -0.07 | -0.78 | 9.03 | 9.0399999 | 8.74 | 466073 |
| 1733956800 | 9.01 | 0.28 | 3.21 | 8.77 | 9.06 | 8.73 | 514333 |
| 1733870400 | 8.73 | -0.09 | -1.02 | 8.85 | 8.92 | 8.68 | 348471 |
| 1733784000 | 8.82 | 0.09 | 1.03 | 8.7899999 | 8.91 | 8.75 | 377250 |
| 1733524800 | 8.73 | -0.22 | -2.46 | 8.96 | 8.96 | 8.56 | 427454 |
| 1733438400 | 8.95 | 0.26 | 2.99 | 8.71 | 9.07 | 8.71 | 351388 |
| 1733352000 | 8.69 | -0.22 | -2.47 | 8.89 | 9 | 8.64 | 412535 |
| 1733265600 | 8.91 | -0.2 | -2.20 | 9.18 | 9.18 | 8.83 | 677433 |
| 1733179200 | 9.11 | 0.11 | 1.22 | 8.99 | 9.17 | 8.93 | 366222 |
| 1732920000 | 9 | 0.11 | 1.24 | 8.88 | 9.11 | 8.88 | 177923 |
| 1732833600 | 8.89 | -0.02 | -0.22 | 8.89 | 9 | 8.88 | 110657 |
| 1732747200 | 8.91 | 0.01 | 0.11 | 8.82 | 9.05 | 8.82 | 179660 |
| 1732660800 | 8.9 | -0.3 | -3.26 | 9.16 | 9.18 | 8.89 | 402922 |
| 1732574400 | 9.2 | -0.17 | -1.81 | 9.35 | 9.35 | 9.07 | 654925 |
| 1732315200 | 9.3699999 | -0.23 | -2.40 | 9.57 | 9.66 | 9.3699999 | 444368 |
| 1732228800 | 9.6 | 0.48 | 5.26 | 9.25 | 9.66 | 9.25 | 940873 |
| 1732142400 | 9.1199999 | 0.56 | 6.54 | 8.61 | 9.16 | 8.61 | 920191 |
| 1732056000 | 8.56 | -0.02 | -0.23 | 8.55 | 8.69 | 8.5 | 415215 |
| 1731969600 | 8.58 | -0.03 | -0.35 | 8.65 | 8.7 | 8.55 | 870046 |
| 1731710400 | 8.61 | -0.44 | -4.86 | 9.01 | 9.01 | 8.57 | 856986 |
| 1731624000 | 9.05 | -0.15 | -1.63 | 9.21 | 9.3699999 | 9 | 627773 |
| 1731537600 | 9.2 | 0 | 0.00 | 9.13 | 9.28 | 8.94 | 475766 |
| 1731451200 | 9.2 | 0.02 | 0.22 | 9.25 | 9.39 | 9.07 | 647738 |
| 1731364800 | 9.18 | 0.18 | 2.00 | 8.9 | 9.21 | 8.88 | 435963 |
| 1731105600 | 9 | -0.06 | -0.66 | 9.08 | 9.08 | 8.83 | 189709 |
| 1731019200 | 9.06 | 0.24 | 2.72 | 8.75 | 9.13 | 8.71 | 368335 |
| 1730932800 | 8.82 | 0.16 | 1.85 | 8.66 | 8.86 | 8.66 | 747752 |
| 1730846400 | 8.66 | -0.01 | -0.12 | 8.68 | 8.7 | 8.5 | 250488 |
| 1730760000 | 8.67 | -0.08 | -0.91 | 8.8 | 8.97 | 8.64 | 489801 |
| 1730497200 | 8.75 | 0.04 | 0.46 | 8.78 | 8.8699999 | 8.63 | 602890 |
| 1730410800 | 8.71 | -0.25 | -2.79 | 8.97 | 8.97 | 8.69 | 564402 |
| 1730324400 | 8.96 | -0.05 | -0.55 | 9.02 | 9.06 | 8.89 | 221037 |
| 1730238000 | 9.01 | 0.11 | 1.24 | 8.91 | 9.08 | 8.89 | 292914 |
| 1730151600 | 8.9 | -0.22 | -2.41 | 8.91 | 8.96 | 8.76 | 360612 |
| 1729892400 | 9.1199999 | -0.06 | -0.65 | 9.05 | 9.27 | 8.98 | 324182 |
| 1729806000 | 9.18 | 0.06 | 0.66 | 9.1199999 | 9.2 | 9.03 | 386966 |
| 1729719600 | 9.1199999 | -0.1 | -1.08 | 9.25 | 9.25 | 9.06 | 554944 |
| 1729633200 | 9.22 | 0.04 | 0.44 | 9.11 | 9.26 | 9.09 | 254601 |
| 1729546800 | 9.18 | 0.08 | 0.88 | 9.15 | 9.25 | 9.05 | 307819 |
| 1729287600 | 9.1 | -0.14 | -1.52 | 9.19 | 9.19 | 8.9 | 316212 |
