EDP Renovais SA (PK) (EDRVF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.65 | 3.85071090047 | 16.88 | 17.53 | 16.88 | 1999 | 17.09433592 | CS |
4 | 1.17 | 7.15158924205 | 16.36 | 17.53 | 16.36 | 1628 | 17.08134521 | CS |
12 | 3.12 | 21.6516308119 | 14.41 | 17.53 | 14.41 | 1394 | 15.90171914 | CS |
26 | 4.0440625 | 29.9872552427 | 13.4859375 | 17.53 | 12.7378125 | 1932 | 15.18549154 | CS |
52 | 1.27511406 | 7.84449712355 | 16.25488594 | 20.01234375 | 12.7378125 | 2348 | 15.8611152 | CS |
156 | -5.93752858 | -25.3010390922 | 23.46752858 | 26.98094738 | 12.7378125 | 1709 | 18.39624498 | CS |
260 | 7.79979513 | 80.1606465045 | 9.73020487 | 28.85509029 | 8.98812097 | 3269 | 18.9364265 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727299200 | 17.53 | 0.28 | 1.62 | 17.53 | 17.53 | 17.53 | 2518 |
1727212800 | 17.25 | 0.34 | 2.01 | 17.25 | 17.25 | 17.25 | 168 |
1727126400 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
1726867200 | 16.91 | 0.03 | 0.18 | 16.91 | 16.91 | 16.91 | 499 |
1726781220 | 16.88 | 0.52 | 3.18 | 16.88 | 16.88 | 16.88 | 4811 |
1726694640 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
1726608240 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
1726521840 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
1726262640 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
1726176240 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
1726089840 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
1726003440 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
1725917040 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
1725657840 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
1725571440 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
1725485040 | 16.36 | 0.72 | 4.60 | 16.36 | 16.36 | 16.36 | 144 |
1725398760 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
1725053160 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
1724966760 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
1724880360 | 15.64 | 0.02 | 0.13 | 15.64 | 15.64 | 15.64 | 429 |
1724794080 | 15.62 | 0.04 | 0.26 | 15.62 | 15.62 | 15.62 | 320 |
1724707620 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
1724448420 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
1724362020 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
1724275620 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
1724189220 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
1724102820 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
1723843620 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
1723757220 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
1723670820 | 15.58 | 0.03 | 0.19 | 15.58 | 15.58 | 15.58 | 3791 |
1723584360 | 15.55 | 0.28 | 1.83 | 15.55 | 15.55 | 15.55 | 1168 |
1723497900 | 15.27 | -0.14 | -0.91 | 15.27 | 15.27 | 15.27 | 5734 |
1723238400 | 15.41 | -0.33 | -2.10 | 15.41 | 15.41 | 15.41 | 2915 |
1723152000 | 15.74 | 0.37 | 2.41 | 15.74 | 15.74 | 15.74 | 556 |
1723066200 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 0 |
1722979800 | 15.37 | -0.25 | -1.60 | 15.37 | 15.37 | 15.37 | 871 |
1722893220 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
1722634020 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
1722547620 | 15.62 | -0.1 | -0.62 | 15.62 | 15.62 | 15.62 | 494 |
1722461340 | 15.718 | 0.89 | 5.99 | 15.718 | 15.718 | 15.718 | 462 |
1722374520 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
1722288120 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
1722028920 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
1721942520 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
1721856120 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
1721769720 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
1721683320 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
1721424120 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
1721337720 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
1721251320 | 14.83 | 0.07 | 0.47 | 14.8 | 14.83 | 14.8 | 647 |
1721164920 | 14.76 | -0.01 | -0.03 | 14.76 | 14.76 | 14.76 | 249 |
1721078940 | 14.765 | 0.36 | 2.46 | 14.765 | 14.765 | 14.765 | 253 |
1720819740 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 0 |
1720733340 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 0 |
1720646940 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 0 |
1720560540 | 14.41 | -0.49 | -3.29 | 14.41 | 14.41 | 14.41 | 450 |
1720473000 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1720213800 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1720041000 | 14.9 | 0.32 | 2.19 | 14.74 | 14.9 | 14.74 | 200 |
1719955680 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 0 |
1719869280 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 0 |
1719610080 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 0 |
1719523680 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 0 |
1719437280 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관