Hot Features
프리미엄
Aviva PLC (PK) (AIVAF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.16 | -2.66666666667 | 6 | 6.112 | 5.84 | 269 | 5.90962272 | CS |
| 12 | -0.94 | -13.8643067847 | 6.78 | 6.78 | 5.84 | 1427 | 6.31752199 | CS |
| 26 | -0.19 | -3.15091210614 | 6.03 | 6.78 | 5.77 | 1232 | 6.29973887 | CS |
| 52 | 0.4201 | 7.75106551781 | 5.4199 | 6.78 | 5.23 | 1657 | 6.07454127 | CS |
| 156 | 0.72 | 14.0625 | 5.12 | 6.78 | 4.286 | 5822 | 5.29608505 | CS |
| 260 | 0.69 | 13.3980582524 | 5.15 | 6.78 | 2.4203 | 13275 | 4.07217071 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227600 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1732141200 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1732054800 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731968400 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731709200 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731622800 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731536400 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731450000 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731363600 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731104400 | 5.84 | -0 | -0.06 | 5.84 | 5.84 | 5.84 | 146 |
| 1731014580 | 5.8436 | 0 | 0.00 | 5.8436 | 5.8436 | 5.8436 | 0 |
| 1730928180 | 5.8436 | 0 | 0.00 | 5.8436 | 5.8436 | 5.8436 | 0 |
| 1730841780 | 5.8436 | 0 | 0.00 | 5.8436 | 5.8436 | 5.8436 | 0 |
| 1730755380 | 5.8436 | 0 | 0.00 | 5.8436 | 5.8436 | 5.8436 | 0 |
| 1730496180 | 5.8436 | 0 | 0.00 | 5.8436 | 5.8436 | 5.8436 | 0 |
| 1730409780 | 5.8436 | -0.27 | -4.39 | 5.8436 | 5.8436 | 5.8436 | 593 |
| 1730323680 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1730237280 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1730150880 | 6.112 | 0.11 | 1.87 | 6.112 | 6.112 | 6.112 | 170 |
| 1729891500 | 6 | -0.21 | -3.30 | 6 | 6 | 6 | 165 |
| 1729805340 | 6.205 | 0 | 0.00 | 6.205 | 6.205 | 6.205 | 0 |
| 1729718940 | 6.205 | -0.04 | -0.56 | 6.205 | 6.205 | 6.205 | 821 |
| 1729632300 | 6.24 | -0.01 | -0.16 | 6.24 | 6.24 | 6.24 | 422 |
| 1729546080 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729286880 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729200480 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729114080 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729027680 | 6.25 | 0.1 | 1.63 | 6.25 | 6.25 | 6.25 | 2161 |
| 1728941100 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1728681900 | 6.15 | 0.01 | 0.16 | 6.15 | 6.15 | 6.15 | 9588 |
| 1728595200 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1728508800 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1728422400 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1728336000 | 6.14 | -0.02 | -0.24 | 6.14 | 6.14 | 6.14 | 144 |
| 1728077220 | 6.155 | 0.04 | 0.70 | 6.155 | 6.155 | 6.155 | 348 |
| 1727990760 | 6.112 | -0.22 | -3.44 | 6.112 | 6.112 | 6.112 | 322 |
| 1727904540 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1727818140 | 6.33 | -0.42 | -6.15 | 6.33 | 6.33 | 6.33 | 348 |
| 1727731800 | 6.745 | 0 | 0.00 | 6.745 | 6.745 | 6.745 | 0 |
| 1727472600 | 6.745 | 0 | 0.00 | 6.745 | 6.745 | 6.745 | 0 |
| 1727386200 | 6.745 | 0 | 0.00 | 6.745 | 6.745 | 6.745 | 0 |
| 1727299200 | 6.745 | 0 | 0.00 | 6.745 | 6.745 | 6.745 | 0 |
| 1727212800 | 6.745 | 0.25 | 3.77 | 6.745 | 6.745 | 6.745 | 551 |
| 1727126520 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726867320 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726780920 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726694520 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726608120 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726521720 | 6.5 | 0 | 0.08 | 6.35 | 6.5 | 6.35 | 703 |
| 1726262700 | 6.495 | 0 | 0.00 | 6.495 | 6.495 | 6.495 | 0 |
| 1726176300 | 6.495 | 0 | 0.00 | 6.495 | 6.495 | 6.495 | 0 |
| 1726089900 | 6.495 | 0 | 0.00 | 6.495 | 6.495 | 6.495 | 0 |
| 1726003500 | 6.495 | 0 | 0.08 | 6.609 | 6.609 | 6.495 | 548 |
| 1725917160 | 6.49 | -0.26 | -3.78 | 6.49 | 6.49 | 6.49 | 9139 |
| 1725657840 | 6.745 | 0 | 0.00 | 6.745 | 6.745 | 6.745 | 0 |
| 1725571440 | 6.745 | -0.04 | -0.52 | 6.745 | 6.745 | 6.745 | 446 |
| 1725485340 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1725398940 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1725053340 | 6.78 | 0.44 | 6.90 | 6.78 | 6.78 | 6.78 | 500 |
| 1724941800 | 6.3423 | 0 | 0.00 | 6.3423 | 6.3423 | 6.3423 | 0 |
| 1724855400 | 6.3423 | 0 | 0.00 | 6.3423 | 6.3423 | 6.3423 | 0 |
| 1724769000 | 6.3423 | 0 | 0.00 | 6.3423 | 6.3423 | 6.3423 | 0 |
| 1724682600 | 6.3423 | 0 | 0.00 | 6.3423 | 6.3423 | 6.3423 | 0 |
| 1724423400 | 6.3423 | 0 | 0.00 | 6.3423 | 6.3423 | 6.3423 | 0 |
| 1724337000 | 6.3423 | 0 | 0.00 | 6.3423 | 6.3423 | 6.3423 | 0 |
