Hot Features
프리미엄
Andrew Peller Ltd (ADW.B)
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 | 0.49 | 9.24528301887 | 5.3 | 5.79 | 5.3 | 147 | 5.67755102 | CS |
| 4 | 0.72 | 14.201183432 | 5.07 | 5.79 | 5.05 | 187 | 5.27817503 | CS |
| 12 | 0.99 | 20.625 | 4.8 | 5.79 | 4.77 | 491 | 5.06009638 | CS |
| 26 | 0.44 | 8.22429906542 | 5.35 | 5.79 | 4.71 | 470 | 5.01403606 | CS |
| 52 | 0.34 | 6.23853211009 | 5.45 | 5.79 | 4.25 | 376 | 4.98217958 | CS |
| 156 | -4.12 | -41.5741675076 | 9.91 | 10 | 4.12 | 285 | 5.91817967 | CS |
| 260 | -5.62 | -49.2550394391 | 11.41 | 14.68 | 4.12 | 375 | 8.62323111 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738795200 | 5.79 | 0.19 | 3.39 | 5.5 | 5.79 | 5.5 | 300 |
| 1738708800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1738622400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 75 |
| 1738363200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 10 |
| 1738276800 | 5.6 | 0.3 | 5.66 | 5.3 | 5.6 | 5.3 | 350 |
| 1738190400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 200 |
| 1738104000 | 5.3 | 0.1 | 1.92 | 5.09 | 5.3 | 5.09 | 300 |
| 1738017600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 104 |
| 1737758400 | 5.2 | 0.01 | 0.19 | 5.2 | 5.2 | 5.2 | 200 |
| 1737672000 | 5.19 | -0.01 | -0.19 | 5.19 | 5.19 | 5.19 | 200 |
| 1737585600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 200 |
| 1737499200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 500 |
| 1737412800 | 5.2 | 0.15 | 2.97 | 5.18 | 5.2 | 5.18 | 509 |
| 1737153600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737067200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736980800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736894400 | 5.05 | -0.02 | -0.39 | 5.05 | 5.05 | 5.05 | 100 |
| 1736808000 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1736548800 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1736462400 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 700 |
| 1736376000 | 5.07 | -0.25 | -4.70 | 5.07 | 5.07 | 5.07 | 1004 |
| 1736289600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1736203200 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1735944000 | 5.32 | 0.07 | 1.33 | 5.32 | 5.32 | 5.32 | 100 |
| 1735857600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2 |
| 1735684800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1735598400 | 5.25 | -0.06 | -1.13 | 5.24 | 5.25 | 5.24 | 200 |
| 1735339200 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1735080000 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734993600 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734734400 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734648000 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734561600 | 5.3099999 | -0.02 | -0.38 | 5.29 | 5.3099999 | 5.29 | 500 |
| 1734475200 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734388800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734129600 | 5.33 | 0.31 | 6.18 | 5.32 | 5.33 | 5.32 | 485 |
| 1734043200 | 5.0199999 | -0.31 | -5.82 | 5.0599999 | 5.0599999 | 5.0199999 | 1800 |
| 1733956800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733870400 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733784000 | 5.33 | 0.31 | 6.18 | 5.33 | 5.33 | 5.33 | 102 |
| 1733524800 | 5.0199999 | 0.02 | 0.40 | 5.0199999 | 5.0199999 | 5.0199999 | 140 |
| 1733438400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733352000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733265600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733179200 | 5 | 0 | 0.00 | 5.05 | 5.05 | 5 | 5300 |
| 1732920000 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 5 | 1500 |
| 1732833600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 402 |
| 1732747200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1732660800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1 |
| 1732574400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 301 |
| 1732315200 | 5.05 | 0.28 | 5.87 | 4.8 | 5.05 | 4.8 | 1000 |
| 1732228800 | 4.7699999 | -0.11 | -2.25 | 4.88 | 4.88 | 4.7699999 | 1400 |
| 1732142400 | 4.88 | -0.03 | -0.61 | 4.91 | 5.15 | 4.88 | 900 |
| 1732056000 | 4.91 | -0.14 | -2.77 | 4.91 | 4.91 | 4.91 | 100 |
| 1731969600 | 5.05 | 0.25 | 5.21 | 4.97 | 5.05 | 4.97 | 8500 |
| 1731710400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731624000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 9 |
| 1731537600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731451200 | 4.8 | -0.4 | -7.69 | 4.8 | 4.8 | 4.8 | 200 |
| 1731364800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1731105600 | 5.2 | 0.26 | 5.26 | 5.17 | 5.2 | 5.17 | 200 |
| 1731019200 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1730932800 | 4.94 | -0.01 | -0.20 | 4.95 | 4.95 | 4.71 | 2788 |
