Hot Features
프리미엄
Africa Oil Corp (AOI)
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 | -0.06 | -3.0303030303 | 1.98 | 2 | 1.87 | 312594 | 1.92816929 | CS |
| 4 | -0.12 | -5.88235294118 | 2.04 | 2.14 | 1.87 | 404149 | 2.03137336 | CS |
| 12 | 0 | 0 | 1.92 | 2.14 | 1.72 | 385187 | 1.96045558 | CS |
| 26 | -0.39 | -16.8831168831 | 2.31 | 2.38 | 1.71 | 485279 | 1.90040369 | CS |
| 52 | -0.68 | -26.1538461538 | 2.6 | 2.62 | 1.71 | 438586 | 2.11551211 | CS |
| 156 | -0.09 | -4.4776119403 | 2.01 | 3.44 | 1.71 | 584167 | 2.55117799 | CS |
| 260 | 0.52 | 37.1428571429 | 1.4 | 3.44 | 0.71 | 413761 | 2.38413796 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738276800 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1738190400 | 1.87 | -0.06 | -3.11 | 1.9 | 1.93 | 1.87 | 281663 |
| 1738104000 | 1.93 | 0 | 0.00 | 1.93 | 1.95 | 1.91 | 366941 |
| 1738017600 | 1.93 | 0 | 0.00 | 1.93 | 1.94 | 1.89 | 424376 |
| 1737758400 | 1.93 | -0.06 | -3.02 | 1.98 | 1.98 | 1.93 | 256015 |
| 1737672000 | 1.99 | 0.01 | 0.51 | 1.98 | 2 | 1.96 | 233974 |
| 1737585600 | 1.98 | -0.02 | -1.00 | 2 | 2.0099999 | 1.95 | 330750 |
| 1737499200 | 2 | 0 | 0.00 | 2 | 2.0099999 | 1.97 | 389473 |
| 1737412800 | 2 | -0.01 | -0.50 | 1.99 | 2.0099999 | 1.99 | 153271 |
| 1737153600 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.05 | 1.99 | 858153 |
| 1737067200 | 2.0299999 | -0.09 | -4.25 | 2.1 | 2.1 | 2.0299999 | 359291 |
| 1736980800 | 2.12 | 0.12 | 6.00 | 2.07 | 2.12 | 2.05 | 1648346 |
| 1736894400 | 2 | -0.05 | -2.44 | 2.06 | 2.06 | 1.99 | 628418 |
| 1736808000 | 2.05 | -0.05 | -2.38 | 2.12 | 2.12 | 2.05 | 370045 |
| 1736548800 | 2.1 | 0 | 0.00 | 2.12 | 2.14 | 2.09 | 223757 |
| 1736462400 | 2.1 | 0.04 | 1.94 | 2.07 | 2.12 | 2.07 | 212007 |
| 1736376000 | 2.06 | -0.05 | -2.37 | 2.1 | 2.1 | 2.05 | 281117 |
| 1736289600 | 2.11 | 0.05 | 2.43 | 2.09 | 2.12 | 2.07 | 248880 |
| 1736203200 | 2.06 | 0 | 0.00 | 2.09 | 2.12 | 2.06 | 285616 |
| 1735944000 | 2.06 | 0 | 0.00 | 2.06 | 2.08 | 2.05 | 206115 |
| 1735857600 | 2.06 | 0.09 | 4.57 | 2.04 | 2.06 | 2.0299999 | 324771 |
| 1735684800 | 1.97 | 0.03 | 1.55 | 1.95 | 1.99 | 1.95 | 279935 |
| 1735598400 | 1.94 | 0.03 | 1.57 | 1.92 | 1.95 | 1.91 | 287492 |
| 1735339200 | 1.91 | 0.04 | 2.14 | 1.88 | 1.93 | 1.88 | 217743 |
| 1735069200 | 1.87 | 0 | 0.00 | 1.87 | 1.9 | 1.87 | 167996 |
| 1734993600 | 1.87 | 0.02 | 1.08 | 1.84 | 1.89 | 1.84 | 320086 |
| 1734734400 | 1.85 | 0.04 | 2.21 | 1.81 | 1.87 | 1.81 | 249255 |
| 1734648000 | 1.81 | -0.05 | -2.69 | 1.87 | 1.88 | 1.81 | 398232 |
| 1734561600 | 1.86 | 0.01 | 0.54 | 1.89 | 1.9 | 1.83 | 309619 |
| 1734475200 | 1.85 | -0.04 | -2.12 | 1.87 | 1.87 | 1.84 | 469906 |
| 1734388800 | 1.89 | -0.05 | -2.58 | 1.93 | 1.93 | 1.89 | 329827 |
| 1734129600 | 1.94 | 0.04 | 2.11 | 1.91 | 1.94 | 1.87 | 692370 |
| 1734043200 | 1.9 | 0 | 0.00 | 1.92 | 1.92 | 1.89 | 224316 |
| 1733956800 | 1.9 | 0.01 | 0.53 | 1.9 | 1.93 | 1.9 | 193638 |
| 1733870400 | 1.89 | -0.07 | -3.57 | 1.95 | 1.95 | 1.89 | 228871 |
| 1733784000 | 1.96 | 0.06 | 3.16 | 1.92 | 1.98 | 1.92 | 442229 |
| 1733524800 | 1.9 | -0.04 | -2.06 | 1.9 | 1.91 | 1.88 | 305950 |
| 1733438400 | 1.94 | 0.01 | 0.52 | 1.91 | 1.95 | 1.91 | 363458 |
| 1733352000 | 1.93 | -0.04 | -2.03 | 1.96 | 1.98 | 1.92 | 307589 |
| 1733265600 | 1.97 | 0.07 | 3.68 | 1.92 | 1.97 | 1.92 | 497678 |
| 1733179200 | 1.9 | -0.07 | -3.55 | 1.95 | 1.96 | 1.89 | 296656 |
| 1732920000 | 1.97 | 0.01 | 0.51 | 1.97 | 1.97 | 1.95 | 189069 |
| 1732833600 | 1.96 | -0.01 | -0.51 | 1.95 | 1.97 | 1.95 | 149104 |
| 1732747200 | 1.97 | -0.01 | -0.51 | 1.96 | 1.99 | 1.95 | 279360 |
| 1732660800 | 1.98 | 0.01 | 0.51 | 1.98 | 2 | 1.95 | 490250 |
| 1732574400 | 1.97 | -0.1 | -4.83 | 2.05 | 2.08 | 1.97 | 656612 |
| 1732315200 | 2.07 | 0 | 0.00 | 2.05 | 2.07 | 2.0299999 | 215708 |
| 1732228800 | 2.07 | 0.04 | 1.97 | 2.05 | 2.09 | 2.0299999 | 664065 |
| 1732142400 | 2.0299999 | 0.07 | 3.57 | 1.97 | 2.05 | 1.97 | 674620 |
| 1732056000 | 1.96 | -0.03 | -1.51 | 1.96 | 2 | 1.96 | 348465 |
| 1731969600 | 1.99 | 0.1 | 5.29 | 1.92 | 2.0099999 | 1.92 | 492790 |
| 1731710400 | 1.89 | 0.08 | 4.42 | 1.85 | 1.9 | 1.85 | 986087 |
| 1731624000 | 1.81 | 0.03 | 1.69 | 1.86 | 1.88 | 1.78 | 298053 |
| 1731537600 | 1.78 | 0.02 | 1.14 | 1.76 | 1.81 | 1.72 | 621216 |
| 1731451200 | 1.76 | -0.03 | -1.68 | 1.78 | 1.8 | 1.74 | 223209 |
| 1731364800 | 1.79 | -0.05 | -2.72 | 1.85 | 1.85 | 1.78 | 426789 |
| 1731105600 | 1.84 | -0.08 | -4.17 | 1.88 | 1.88 | 1.82 | 346746 |
| 1731019200 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.87 | 227664 |
| 1730932800 | 1.92 | 0.04 | 2.13 | 1.85 | 1.95 | 1.84 | 914978 |
| 1730846400 | 1.88 | 0.04 | 2.17 | 1.85 | 1.88 | 1.84 | 459589 |
| 1730760000 | 1.84 | 0.09 | 5.14 | 1.8 | 1.86 | 1.8 | 455865 |
| 1730497200 | 1.75 | -0.04 | -2.23 | 1.78 | 1.81 | 1.75 | 373950 |
| 1730410800 | 1.79 | 0.01 | 0.56 | 1.78 | 1.79 | 1.75 | 598433 |
