Hot Features
프리미엄
Aspen Pharmacare Holdings PLC (PK) (APNHY)
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 | 0.2285 | 2.42530382635 | 9.4215 | 9.65 | 9.4215 | 132 | 9.4215 | DR |
| 4 | -0.332 | -3.3259867762 | 9.982 | 10.48 | 9.4215 | 480 | 10.02599969 | DR |
| 12 | -3.79 | -28.1994047619 | 13.44 | 13.49 | 9.4215 | 342 | 10.53815651 | DR |
| 26 | -2.685 | -21.7673287394 | 12.335 | 13.685 | 9.4215 | 580 | 12.23280715 | DR |
| 52 | -0.14 | -1.43003064351 | 9.79 | 13.685 | 9.4215 | 561 | 11.74468714 | DR |
| 156 | -4.35 | -31.0714285714 | 14 | 15.38 | 7.4 | 942 | 10.4792414 | DR |
| 260 | 1.5 | 18.4049079755 | 8.15 | 18.79 | 4.86 | 1893 | 9.09377351 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 9.65 | 0.23 | 2.43 | 9.65 | 9.65 | 9.65 | 115 |
| 1732227600 | 9.4215 | 0 | 0.00 | 9.4215 | 9.4215 | 9.4215 | 0 |
| 1732141200 | 9.4215 | 0 | 0.00 | 9.4215 | 9.4215 | 9.4215 | 0 |
| 1732054800 | 9.4215 | -0.04 | -0.46 | 9.4215 | 9.4215 | 9.4215 | 132 |
| 1731968760 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1731709560 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1731623160 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1731536760 | 9.465 | -0.21 | -2.12 | 9.465 | 9.465 | 9.465 | 538 |
| 1731450480 | 9.67 | -0.46 | -4.54 | 9.67 | 9.67 | 9.67 | 711 |
| 1731363600 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1731104400 | 10.13 | 0.01 | 0.07 | 10.23 | 10.23 | 10.13 | 1161 |
| 1731018540 | 10.1225 | -0.14 | -1.34 | 10.1225 | 10.1225 | 10.1225 | 273 |
| 1730932080 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1730845680 | 10.26 | -0.22 | -2.10 | 10.26 | 10.26 | 10.26 | 585 |
| 1730755620 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1730496420 | 10.48 | 0.35 | 3.40 | 10.48 | 10.48 | 10.48 | 201 |
| 1730409900 | 10.135 | 0 | 0.00 | 10.135 | 10.135 | 10.135 | 0 |
| 1730323500 | 10.135 | -0.17 | -1.60 | 10.135 | 10.135 | 10.135 | 156 |
| 1730237280 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730150880 | 10.3 | 0.32 | 3.19 | 10.48 | 10.48 | 10.3 | 907 |
| 1729891500 | 9.982 | -0.21 | -2.09 | 9.982 | 9.982 | 9.982 | 137 |
| 1729805160 | 10.195 | -0.48 | -4.45 | 10.195 | 10.195 | 10.195 | 113 |
| 1729718760 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729632360 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729545960 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729286760 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729200360 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1729113960 | 10.67 | -0.26 | -2.33 | 10.67 | 10.67 | 10.67 | 292 |
| 1729027200 | 10.925 | 0 | 0.00 | 10.925 | 10.925 | 10.925 | 0 |
| 1728940800 | 10.925 | 0 | 0.00 | 10.925 | 10.925 | 10.925 | 0 |
| 1728681600 | 10.925 | 0 | 0.00 | 10.925 | 10.925 | 10.925 | 0 |
| 1728595200 | 10.925 | 0 | 0.00 | 10.925 | 10.925 | 10.925 | 0 |
| 1728508800 | 10.925 | -0.14 | -1.22 | 10.925 | 10.925 | 10.925 | 161 |
| 1728422580 | 11.06 | -0.09 | -0.80 | 11.06 | 11.06 | 11.06 | 141 |
| 1728336540 | 11.1495 | 0 | 0.00 | 11.1495 | 11.1495 | 11.1495 | 0 |
| 1728077340 | 11.1495 | 0 | 0.00 | 11.1495 | 11.1495 | 11.1495 | 0 |
| 1727990940 | 11.1495 | 0 | 0.00 | 11.1495 | 11.1495 | 11.1495 | 0 |
| 1727904540 | 11.1495 | 0 | 0.00 | 11.1495 | 11.1495 | 11.1495 | 0 |
| 1727818140 | 11.1495 | -0.2 | -1.72 | 11.175 | 11.175 | 11.1495 | 310 |
| 1727731380 | 11.345 | -0.19 | -1.60 | 11.345 | 11.345 | 11.345 | 194 |
| 1727472600 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1727386200 | 11.53 | 0.59 | 5.44 | 11.53 | 11.53 | 11.53 | 406 |
| 1727299200 | 10.935 | 0 | 0.00 | 10.935 | 10.935 | 10.935 | 0 |
| 1727212800 | 10.935 | 0.02 | 0.18 | 10.935 | 10.935 | 10.935 | 194 |
| 1727126400 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1726867200 | 10.915 | 0.1 | 0.95 | 10.915 | 10.915 | 10.915 | 116 |
| 1726780860 | 10.8125 | 0 | 0.00 | 10.8125 | 10.8125 | 10.8125 | 0 |
| 1726694460 | 10.8125 | -0.07 | -0.67 | 10.8125 | 10.8125 | 10.8125 | 393 |
| 1726608240 | 10.8855 | 0.25 | 2.32 | 10.8855 | 10.8855 | 10.8855 | 306 |
| 1726522140 | 10.6392 | 0 | 0.00 | 10.6392 | 10.6392 | 10.6392 | 0 |
| 1726262940 | 10.6392 | 0 | 0.00 | 10.6392 | 10.6392 | 10.6392 | 0 |
| 1726176540 | 10.6392 | 0.09 | 0.85 | 10.6392 | 10.6392 | 10.6392 | 329 |
| 1726089900 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1726003500 | 10.55 | -0.79 | -7.00 | 10.55 | 10.55 | 10.55 | 207 |
| 1725917040 | 11.3445 | 0 | 0.00 | 11.3445 | 11.3445 | 11.3445 | 0 |
| 1725657840 | 11.3445 | 0 | 0.00 | 11.3445 | 11.3445 | 11.3445 | 0 |
| 1725571440 | 11.3445 | -0.01 | -0.05 | 11.3445 | 11.3445 | 11.3445 | 174 |
| 1725485280 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1725398880 | 11.35 | -2.14 | -15.86 | 11.86 | 11.86 | 11.35 | 554 |
| 1725053340 | 13.49 | 0.45 | 3.45 | 13.44 | 13.49 | 13.44 | 208 |
| 1724966760 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1724880360 | 13.04 | 0.15 | 1.16 | 13.04 | 13.04 | 13.04 | 148 |
| 1724769000 | 12.8901 | 0 | 0.00 | 12.8901 | 12.8901 | 12.8901 | 0 |
| 1724682600 | 12.8901 | 0 | 0.00 | 12.8901 | 12.8901 | 12.8901 | 0 |
