Hot Features
프리미엄
Assicurazioni Generali SPA (PK) (ARZGY)
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 | 0.275 | 1.73556326917 | 15.845 | 16.16 | 15.66 | 25528 | 15.93508089 | DR |
| 4 | 1.52 | 10.4109589041 | 14.6 | 16.16 | 14.305 | 32807 | 15.25922056 | DR |
| 12 | 1.9375 | 13.6612021858 | 14.1825 | 16.16 | 13.85 | 35820 | 14.63239665 | DR |
| 26 | 3.9925 | 32.9210472068 | 12.1275 | 16.16 | 11.95 | 29351 | 14.08147977 | DR |
| 52 | 5.16 | 47.0802919708 | 10.96 | 16.16 | 10.89 | 27147 | 13.2521542 | DR |
| 156 | 5.81 | 56.3530552861 | 10.31 | 16.17 | 6.58 | 49669 | 9.42939389 | DR |
| 260 | 6.245 | 63.2405063291 | 9.875 | 16.17 | 5.18 | 33731 | 9.43488964 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738967160 | 16.12 | 0.01 | 0.03 | 16.114999 | 16.16 | 16.01 | 23035 |
| 1738880400 | 16.114999 | 0.18 | 1.13 | 16.02 | 16.135 | 15.98 | 22503 |
| 1738794000 | 15.935 | -0.07 | -0.41 | 15.921 | 15.9868 | 15.906 | 37570 |
| 1738708080 | 16 | 0.21 | 1.33 | 15.91 | 16.04 | 15.91 | 25015 |
| 1738621740 | 15.79 | -0.04 | -0.25 | 15.68 | 15.81 | 15.66 | 29961 |
| 1738362000 | 15.83 | -0.01 | -0.06 | 15.845 | 15.96 | 15.83 | 12589 |
| 1738276080 | 15.84 | 0.28 | 1.80 | 15.789 | 15.88 | 15.71 | 15589 |
| 1738189740 | 15.56 | -0.18 | -1.14 | 15.6 | 15.71 | 15.5366 | 12124 |
| 1738103280 | 15.74 | -0.15 | -0.96 | 15.659 | 15.74 | 15.569 | 47881 |
| 1738016820 | 15.892 | 0.4 | 2.60 | 15.87 | 15.9 | 15.75 | 16296 |
| 1737757440 | 15.49 | 0.11 | 0.72 | 15.505 | 15.585 | 15.48 | 23385 |
| 1737671220 | 15.38 | 0.26 | 1.72 | 15.3 | 15.38 | 15.24 | 25692 |
| 1737584640 | 15.12 | -0.08 | -0.53 | 15.19 | 15.19 | 15.1 | 27370 |
| 1737498540 | 15.2 | 0.03 | 0.20 | 15.081 | 15.2 | 15.06 | 40393 |
| 1737152880 | 15.17 | 0.16 | 1.07 | 15.21 | 15.21 | 15.1198 | 25585 |
| 1737066420 | 15.01 | 0.09 | 0.60 | 14.93 | 15.01 | 14.908 | 44459 |
| 1736979720 | 14.92 | 0.11 | 0.74 | 14.8666 | 14.93 | 14.85 | 34337 |
| 1736893380 | 14.81 | 0.34 | 2.35 | 14.63 | 14.81 | 14.63 | 92225 |
| 1736806800 | 14.47 | -0.08 | -0.55 | 14.305 | 14.47 | 14.305 | 50857 |
| 1736547720 | 14.55 | 0.04 | 0.28 | 14.6 | 14.6 | 14.47 | 39505 |
| 1736375340 | 14.51 | -0.03 | -0.21 | 14.42 | 14.55 | 14.42 | 23237 |
| 1736288940 | 14.54 | 0.23 | 1.61 | 14.51 | 14.65 | 14.4599 | 87766 |
| 1736202360 | 14.31 | 0.15 | 1.06 | 14.235 | 14.34 | 14.235 | 41652 |
| 1735942980 | 14.16 | 0.06 | 0.43 | 14.13 | 14.2 | 14.0599 | 37922 |
| 1735856700 | 14.1 | -0.01 | -0.07 | 14.08 | 14.18 | 14.03 | 24684 |
| 1735683960 | 14.11 | -0.12 | -0.84 | 14.195 | 14.31 | 14.07 | 21212 |
| 1735597740 | 14.23 | 0.04 | 0.28 | 14.11 | 14.23 | 14.085 | 44535 |
| 1735338000 | 14.19 | -0.14 | -0.98 | 14.11 | 14.2 | 14.0499 | 32602 |
| 1735252020 | 14.33 | 0.13 | 0.92 | 14.13 | 14.34 | 14.1 | 43919 |
| 1735078200 | 14.2 | 0.08 | 0.57 | 14.1275 | 14.381 | 14.0514 | 50564 |
| 1734992400 | 14.12 | 0.1 | 0.71 | 14.005 | 14.12 | 13.96 | 61768 |
| 1734733200 | 14.02 | 0.04 | 0.29 | 13.85 | 14.12 | 13.85 | 76147 |
| 1734646800 | 13.98 | -0.15 | -1.06 | 13.89 | 14.06 | 13.89 | 50912 |
| 1734560940 | 14.13 | -0.37 | -2.55 | 14.31 | 14.35 | 14.0675 | 21946 |
| 1734474360 | 14.5 | -0.22 | -1.49 | 14.53 | 14.56 | 14.453 | 35556 |
| 1734388140 | 14.72 | -0.1 | -0.64 | 14.648 | 14.7688 | 14.64 | 36802 |
| 1734128940 | 14.815 | 0.12 | 0.78 | 14.728 | 14.87 | 14.712 | 17997 |
| 1734042480 | 14.7 | -0.1 | -0.68 | 14.75 | 14.82 | 14.62 | 24701 |
| 1733955900 | 14.8 | 0.33 | 2.28 | 14.727 | 14.8 | 14.7 | 20681 |
| 1733869200 | 14.47 | -0.22 | -1.50 | 14.46 | 14.5 | 14.405 | 61941 |
| 1733782800 | 14.69 | -0.13 | -0.88 | 14.7 | 14.7 | 14.56 | 31295 |
| 1733523600 | 14.82 | -0.05 | -0.34 | 14.86 | 14.86 | 14.75 | 24616 |
| 1733437500 | 14.87 | 0.27 | 1.85 | 14.7626 | 14.88 | 14.761 | 32794 |
| 1733350980 | 14.6 | 0.08 | 0.55 | 14.59 | 14.6718 | 14.56 | 13772 |
| 1733264700 | 14.52 | 0.09 | 0.62 | 14.485 | 14.5774 | 14.485 | 50243 |
| 1733178180 | 14.43 | 0.16 | 1.12 | 14.26 | 14.45 | 14.26 | 31874 |
| 1732918200 | 14.27 | -0.02 | -0.14 | 14.15 | 14.287 | 14.15 | 11921 |
| 1732746540 | 14.29 | -0.18 | -1.21 | 14.17 | 14.3 | 14.09 | 34360 |
| 1732660140 | 14.465 | 0.2 | 1.39 | 14.48 | 14.522 | 14.409 | 57596 |
| 1732573560 | 14.267 | 0.21 | 1.47 | 14.306 | 14.306 | 14.208 | 37518 |
| 1732314000 | 14.06 | -0.06 | -0.42 | 14 | 14.061 | 13.98 | 25873 |
| 1732227900 | 14.12 | 0 | 0.00 | 14.04 | 14.12 | 14.04 | 30021 |
| 1732141740 | 14.12 | -0.1 | -0.70 | 14.09 | 14.12 | 14.044 | 13189 |
| 1732054800 | 14.22 | -0.05 | -0.35 | 14.1425 | 14.22 | 14.126 | 28718 |
| 1731968640 | 14.27 | 0.11 | 0.74 | 14.12 | 14.28 | 14.12 | 49761 |
| 1731709260 | 14.165 | 0.69 | 5.16 | 14.1825 | 14.2339 | 14.16 | 56651 |
| 1731622800 | 13.47 | 0.02 | 0.15 | 13.495 | 13.623 | 13.46 | 23239 |
| 1731536760 | 13.45 | 0.08 | 0.60 | 13.43 | 13.49 | 13.3055 | 26024 |
| 1731450480 | 13.37 | -0.18 | -1.33 | 13.43 | 13.43 | 13.274 | 40989 |
| 1731363600 | 13.55 | 0.09 | 0.67 | 13.52 | 13.555 | 13.49 | 30628 |
