Hot Features
프리미엄
Ashtead Group PLC (PK) (ASHTF)
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 | 2.1975 | 3.42383048339 | 64.1825 | 66.38 | 61.2725 | 10430 | 63.65992809 | CS |
| 4 | 1.66 | 2.56489493201 | 64.72 | 69.12 | 61.2725 | 12066 | 66.20472568 | CS |
| 12 | -13.17 | -16.5556253928 | 79.55 | 82.9 | 58.8 | 11579 | 65.05756303 | CS |
| 26 | -1.4585 | -2.14995909402 | 67.8385 | 83 | 58.8 | 11590 | 72.51553457 | CS |
| 52 | 1.57 | 2.42246566888 | 64.81 | 83 | 58.8 | 8422 | 71.33672632 | CS |
| 156 | 0.18 | 0.271903323263 | 66.2 | 83 | 39.89 | 5673 | 63.94552146 | CS |
| 260 | 29.795811 | 81.4445032525 | 36.584189 | 87.5 | 14 | 5095 | 57.46338865 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 66.379999 | 3.63 | 5.78 | 63.28 | 66.379999 | 63.28 | 5465 |
| 1739485320 | 62.75 | 0.17 | 0.27 | 63.09 | 64.8525 | 62.75 | 18252 |
| 1739398920 | 62.58 | -2.17 | -3.35 | 63 | 65 | 62.2 | 8835 |
| 1739312940 | 64.75 | -0.62 | -0.95 | 62.65 | 64.75 | 62.65 | 2106 |
| 1739226000 | 65.37 | 4.02 | 6.55 | 62.22 | 65.37 | 62.22 | 19125 |
| 1738967160 | 61.35 | -3.69 | -5.67 | 64.1825 | 64.317499 | 61.2725 | 3832 |
| 1738880400 | 65.04 | 2.45 | 3.91 | 63.3 | 65.04 | 62.75 | 1582 |
| 1738794000 | 62.5925 | -0.3 | -0.47 | 61.78 | 62.5925 | 61.78 | 5808 |
| 1738708080 | 62.89 | -2.93 | -4.45 | 62.5 | 64.8575 | 62.5 | 3702 |
| 1738621740 | 65.819999 | 0.07 | 0.11 | 65.75 | 65.819999 | 62.95 | 16110 |
| 1738362000 | 65.75 | -1.75 | -2.59 | 66.275 | 67.2 | 65.75 | 15943 |
| 1738276080 | 67.5 | 0.5 | 0.75 | 66.569999 | 67.97 | 65.5047 | 32757 |
| 1738189740 | 67 | 0.67 | 1.00 | 65.62 | 67.099999 | 64.819999 | 6550 |
| 1738103280 | 66.334999 | -1.09 | -1.61 | 67.595 | 67.8 | 65.5999 | 19808 |
| 1738016820 | 67.42 | -0.29 | -0.43 | 65.81 | 67.42 | 65.54 | 13902 |
| 1737757440 | 67.71 | 0.15 | 0.22 | 67.4625 | 68.74 | 67.04 | 10027 |
| 1737671220 | 67.56 | -0.44 | -0.65 | 68 | 68.25 | 67.21 | 11100 |
| 1737584640 | 68 | -1.12 | -1.62 | 69.12 | 69.12 | 68 | 3041 |
| 1737498540 | 69.12 | 3.57 | 5.45 | 67.099999 | 69.12 | 67.099999 | 28746 |
| 1737152880 | 65.55 | 1.82 | 2.86 | 64.72 | 65.75 | 64.72 | 8034 |
| 1737066420 | 63.73 | 1.25 | 2.00 | 63.25 | 64.64 | 62.6 | 14490 |
| 1736979720 | 62.48 | 0.45 | 0.73 | 63 | 63.2275 | 62.48 | 3491 |
| 1736893380 | 62.03 | 1.03 | 1.69 | 61.915 | 62.12 | 61.415 | 4400 |
| 1736806800 | 61 | 1.05 | 1.76 | 59 | 61 | 58.8 | 37406 |
| 1736547720 | 59.9468 | -1.02 | -1.67 | 61.2099 | 61.2099 | 59.21 | 34605 |
| 1736375340 | 60.965 | -1.54 | -2.46 | 61.75 | 62.236 | 60.4325 | 5079 |
| 1736288940 | 62.5 | 0.19 | 0.30 | 62 | 62.5 | 62 | 2918 |
| 1736202360 | 62.31 | 0.51 | 0.83 | 61.87 | 63.3 | 61.87 | 8430 |
| 1735942980 | 61.8 | 0.34 | 0.56 | 61.71 | 61.9 | 61.15 | 3112 |
| 1735856700 | 61.455 | -0.12 | -0.19 | 62 | 62 | 60.79 | 6880 |
| 1735683960 | 61.57 | -0.43 | -0.69 | 63 | 63 | 61.53 | 23623 |
| 1735597740 | 62 | 0.45 | 0.73 | 61.7 | 62.2 | 61.25 | 22049 |
| 1735338000 | 61.55 | -0.54 | -0.87 | 62.66 | 62.66 | 61.55 | 25986 |
| 1735252020 | 62.0899 | 0.34 | 0.55 | 62.005 | 63.41 | 61.15 | 6220 |
| 1735078200 | 61.75 | -0.26 | -0.42 | 62 | 63.08 | 61.25 | 3600 |
| 1734992400 | 62.01 | -0.74 | -1.18 | 61.76 | 63.72 | 61.76 | 14237 |
| 1734733200 | 62.75 | 1.02 | 1.66 | 63 | 64.069999 | 62.05 | 15025 |
| 1734646800 | 61.7275 | -3.2 | -4.94 | 64.47 | 64.47 | 61.7275 | 11247 |
| 1734560940 | 64.932199 | 0.05 | 0.08 | 65.965 | 66.34 | 64.25 | 13954 |
| 1734474360 | 64.879999 | 0.38 | 0.59 | 66.18 | 66.18 | 64.22 | 23444 |
| 1734388140 | 64.5 | -1.25 | -1.90 | 65.099999 | 66.26 | 64.45 | 10557 |
| 1734128940 | 65.7525 | -1.8 | -2.66 | 65.78 | 66.599999 | 65.15 | 17094 |
| 1734042480 | 67.55 | -0.45 | -0.65 | 68 | 68 | 65.2 | 29807 |
| 1733955900 | 67.995 | -0.16 | -0.23 | 67.45 | 69.66 | 67.06 | 23150 |
| 1733869200 | 68.15 | -12.47 | -15.47 | 72.01 | 72.01 | 68.1 | 23578 |
| 1733782800 | 80.622 | -1.13 | -1.39 | 82.68 | 82.68 | 80.0893 | 3270 |
| 1733523600 | 81.755 | 0.16 | 0.19 | 82.3 | 82.3 | 81.0564 | 1166 |
| 1733437500 | 81.5999 | 0.1 | 0.12 | 81.5 | 82.9 | 80.5 | 2338 |
| 1733350980 | 81.5 | 0.4 | 0.49 | 81.5 | 81.5 | 81.5 | 905 |
| 1733264700 | 81.0999 | 0.2 | 0.25 | 82.26 | 82.26 | 81.0999 | 1315 |
| 1733178180 | 80.9 | -0.4 | -0.49 | 78.71 | 80.9 | 78.71 | 6753 |
| 1732918200 | 81.3 | 0.91 | 1.13 | 79.5 | 81.3 | 79.5 | 1007 |
| 1732746540 | 80.39 | 1.24 | 1.57 | 80.78 | 80.78 | 80.39 | 962 |
| 1732660140 | 79.15 | -0.7 | -0.88 | 80.39 | 80.39 | 79.15 | 1669 |
| 1732573560 | 79.85 | -1.22 | -1.50 | 81.24 | 81.24 | 79 | 1894 |
| 1732314000 | 81.07 | 2.22 | 2.82 | 79.55 | 81.07 | 79.24 | 1900 |
| 1732227900 | 78.845 | 0.17 | 0.22 | 77.3 | 78.845 | 77.1 | 3804 |
| 1732141740 | 78.67 | 0.45 | 0.58 | 77.91 | 78.67 | 77.91 | 1415 |
| 1732054800 | 78.22 | -1.05 | -1.32 | 77.8 | 78.58 | 76.57 | 2224 |
| 1731968640 | 79.27 | -0.23 | -0.29 | 80.42 | 80.63 | 79.27 | 1527 |
