ATCO Ltd (PK)【ACLLF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

ATCO Ltd (PK) (ACLLF)

35.04

0.88

(2.58%)

마감 14 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.8774	-2.44282715341	35.9174	36.01	32.947	12266	34.00823902	CS
4	1.74	5.22522522523	33.3	36.7599	32.947	10942	34.17733591	CS
12	2.301	7.02831485384	32.739	36.7599	30.79	19191	33.05404285	CS
26	0.1902	0.545770707436	34.8498	36.7599	30.79	18353	33.26414114	CS
52	8.04	29.7777777778	27	36.7599	25.82	20873	31.96188852	CS
156	-1.44	-3.94736842105	36.48	38.85	24	11121	31.16022607	CS
260	7.4408	26.960201745	27.5992	38.85	24	8736	31.44409375	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	35.04	0.88	2.58	34.73	35.04	34.6	9700
1744320120	34.16	0.75	2.24	34.03	34.28	33.74	12571
1744234140	33.409999	-0.37	-1.10	33.259999	33.61	32.947	19356
1744147740	33.78	-0.43	-1.26	34.8585	34.97	33.74	3860
1744061220	34.2125	-1.06	-3.00	33.99	34.61	33.68	20499
1743802020	35.27	-1.21	-3.32	35.9174	36.01	35.19	5045
1743715440	36.48	1.27	3.61	35.68	36.74	35.68	9707
1743629040	35.2075	0.05	0.14	36.7599	36.7599	35.2075	5087
1743542640	35.16	0.1	0.30	34.85	35.35	34.79	1770
1743456180	35.055	0.09	0.24	34.695	35.1475	34.695	1606
1743197340	34.97	0.68	1.97	34.88	34.97	34.88	24284
1743110880	34.294	-0.47	-1.34	34.49	34.49	34.24	1673
1743024540	34.76	0.02	0.06	34.75	34.76	34.685	1459
1742938140	34.74	0.61	1.79	34.605	34.795	34.45	5977
1742851200	34.13	0.41	1.22	34.165	34.165	34.13	631
1742592540	33.72	-0.6	-1.75	33.71	33.72	33.71	39295
1742505960	34.32	0.57	1.69	33.7175	34.32	33.7175	17051
1742419200	33.7495	0.11	0.33	33.775	33.826	33.641792	5343
1742333400	33.64	0.03	0.09	33.38	33.64	33.38	8264
1742246400	33.61	0.33	0.98	33.13	33.7	33.13	30210
1741987680	33.284999	-0.1	-0.28	33.299999	33.299999	33.262	5148
1741901340	33.38	0.02	0.06	33.336	33.475	33.336	12347
1741814940	33.36	0.61	1.86	32.95	33.36	32.95	14820
1741728480	32.75	-0.16	-0.49	33.026	33.026	32.38	17072
1741641600	32.909999	-0.57	-1.70	33.2475	33.2475	32.88	20657
1741386000	33.479999	0.11	0.33	33.54	33.54	33.4799	26461
1741300140	33.369999	0.08	0.24	33.229999	33.638	33.22	20965
1741213440	33.29	0.27	0.82	33.02	33.29	33	6703
1741126800	33.02	0.01	0.03	32.845	33.11	32.845	81568
1741040760	33.009999	0.53	1.63	32.96	33.409999	32.93	29025
1740781260	32.479999	-0.1	-0.31	32.81	32.81	32.32	79307
1740695340	32.58	-1.01	-3.01	33.59	33.59	32.549999	63503
1740608400	33.59	-0.19	-0.56	33.98	33.98	33.59	18630
1740522000	33.78	0	0.00	33.78	33.78	33.78	0
1740435600	33.78	-0.17	-0.50	34.13	34.1655	33.78	8108
1740176400	33.95	0.15	0.44	34.005	34.005	33.8	6217
1740090480	33.8	0.1	0.30	33.61	33.8	33.566	4041
1740003960	33.7	0.7	2.12	33.07	33.7	33.03	52074
1739917740	33	-0.27	-0.81	30.8	33.25	30.8	9846
1739572020	33.27	-0.46	-1.35	33.822	33.822	33.22	24408
1739485320	33.725	0.31	0.91	33.69	33.725	33.615	13062
1739398920	33.42	0.58	1.77	32.96	33.43	32.96	17990
1739312940	32.84	-0.21	-0.64	32.95	33.006	32.84	3864
1739226000	33.049999	0.1	0.30	32.93	33.049999	32.93	14039
1738967160	32.95	0.35	1.07	32.8569	32.95	32.8569	7657
1738880400	32.6	-0.35	-1.06	32.52	32.634999	32.52	13105
1738794000	32.95	0.83	2.58	32.86	32.95	32.86	26694
1738708080	32.119999	0.55	1.74	32.1099	32.24	31.98	35996
1738621740	31.5699	-0.25	-0.80	31.5	31.5865	30.79	42461
1738362000	31.824	-0.42	-1.29	31.946	32.1085	31.7865	37777
1738276080	32.2411	0.56	1.77	32.17	32.344	32.17	14410
1738189740	31.68	-0.23	-0.72	31.98	31.98	31.63	25037
1738103280	31.91	-0.57	-1.75	32.35	32.35	31.91	25369
1738016820	32.479999	-0.03	-0.08	32.34	32.5	32.08	29353
1737757440	32.506	-0.3	-0.93	32.78	32.78	32.506	22917
1737671220	32.81	0.09	0.29	32.64	32.89	32.64	6191
1737584640	32.715	-0.39	-1.18	32.606	32.715	32.606	8697
1737498540	33.104999	0.37	1.12	33.005	33.104999	32.868	25321
1737152880	32.738999	0.2	0.61	32.738999	32.738999	32.738999	9360
1737066420	32.54	0.59	1.83	31.75	32.58	31.75	31141
1736979720	31.955	0.08	0.27	31.8	31.97	31.8	44656
1736893380	31.87	-0.27	-0.84	31.83	31.969	31.8	83247
1736806800	32.14	-0.3	-0.92	32	32.1499	31.82	62920

Zespol Elektrowni Patnow...

Atlas Salt (QB)

DI1J26 - Abril 2026

Am Fedfunds Usd

BNP Paribas Issuance

Customers Bancorp

Jz Capital Partners

Bnp Paribas Easy Equity ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관