Hot Features
프리미엄
Enel Societa Per Azioni (PK) (ENLAY)
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 | 0.16 | 2.2759601707 | 7.03 | 7.25 | 6.95 | 239466 | 7.06642663 | DR |
| 4 | -0.42 | -5.51905387648 | 7.61 | 7.63 | 6.82 | 360470 | 7.03966761 | DR |
| 12 | -0.58 | -7.46460746461 | 7.77 | 8.01 | 6.82 | 325730 | 7.5161007 | DR |
| 26 | -0.05 | -0.690607734807 | 7.24 | 8.01 | 6.65 | 274139 | 7.36052574 | DR |
| 52 | 0.16 | 2.2759601707 | 7.03 | 8.01 | 6.04 | 289899 | 7.00494064 | DR |
| 156 | -0.17 | -2.3097826087 | 7.36 | 8.18 | 3.82 | 739110 | 6.0449866 | DR |
| 260 | -0.0975 | -1.33790737564 | 7.2875 | 11.01 | 3.82 | 674531 | 6.89260702 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 7.19 | 0.07 | 0.98 | 7.22 | 7.25 | 7.19 | 316835 |
| 1733178180 | 7.12 | -0.04 | -0.56 | 7.16 | 7.16 | 7.07 | 255169 |
| 1732918200 | 7.16 | 0.09 | 1.27 | 7.1 | 7.16 | 7.09 | 172238 |
| 1732746540 | 7.07 | 0.09 | 1.25 | 7.0101 | 7.09 | 7.01 | 167956 |
| 1732660140 | 6.9826 | -0.04 | -0.53 | 7.03 | 7.04 | 6.95 | 362502 |
| 1732573560 | 7.02 | 0.05 | 0.72 | 7.04 | 7.06 | 6.99 | 394121 |
| 1732314000 | 6.97 | 0.08 | 1.16 | 6.91 | 6.98 | 6.91 | 599123 |
| 1732227900 | 6.89 | 0.01 | 0.15 | 6.87 | 6.9 | 6.82 | 716284 |
| 1732141740 | 6.88 | -0.11 | -1.57 | 6.87 | 6.9 | 6.85 | 453182 |
| 1732054800 | 6.99 | -0.06 | -0.85 | 6.89 | 7.03 | 6.89 | 374425 |
| 1731968640 | 7.05 | -0.05 | -0.70 | 7.01 | 7.07 | 6.97 | 419194 |
| 1731709260 | 7.1 | 0.06 | 0.85 | 7.08 | 7.12 | 7.077 | 455690 |
| 1731622800 | 7.04 | 0.07 | 1.00 | 7.08 | 7.12 | 7.03 | 270127 |
| 1731536760 | 6.97 | 0.03 | 0.43 | 6.98 | 7.15 | 6.88 | 300502 |
| 1731450480 | 6.94 | -0.19 | -2.66 | 7.02 | 7.02 | 6.9 | 322873 |
| 1731363600 | 7.13 | 0.01 | 0.14 | 7.14 | 7.15 | 7.09 | 263025 |
| 1731104400 | 7.12 | -0.05 | -0.70 | 7.15 | 7.16 | 7.05 | 725582 |
| 1731018540 | 7.17 | -0.12 | -1.65 | 7.18 | 7.23 | 7.13 | 292070 |
| 1730931600 | 7.29 | -0.33 | -4.33 | 7.25 | 7.34 | 7.2 | 165296 |
| 1730845680 | 7.62 | 0.02 | 0.26 | 7.61 | 7.63 | 7.55 | 140788 |
| 1730759160 | 7.6 | 0.06 | 0.80 | 7.62 | 7.65 | 7.57 | 152678 |
| 1730496420 | 7.54 | -0.02 | -0.26 | 7.61 | 7.61 | 7.52 | 148142 |
| 1730409780 | 7.56 | -0.09 | -1.18 | 7.54 | 7.561 | 7.475 | 291483 |
| 1730323500 | 7.65 | -0.03 | -0.39 | 7.63 | 7.67 | 7.63 | 111565 |
| 1730237280 | 7.68 | -0.09 | -1.16 | 7.69 | 7.7 | 7.63 | 126676 |
| 1730150880 | 7.77 | 0.08 | 1.04 | 7.73 | 7.79 | 7.73 | 113538 |
| 1729891500 | 7.69 | -0.06 | -0.77 | 7.73 | 7.75 | 7.68 | 137245 |
| 1729805160 | 7.75 | 0.06 | 0.78 | 7.75 | 7.775 | 7.71 | 163357 |
| 1729718940 | 7.69 | 0.01 | 0.13 | 7.675 | 7.71 | 7.66 | 435746 |
| 1729632300 | 7.68 | -0.22 | -2.78 | 7.68 | 7.7 | 7.65 | 171175 |
| 1729545600 | 7.9 | 0 | 0.00 | 7.876 | 7.91 | 7.86 | 113221 |
| 1729286400 | 7.9 | 0.06 | 0.77 | 7.84 | 7.92 | 7.82 | 178781 |
| 1729200000 | 7.84 | -0.02 | -0.25 | 7.91 | 7.91 | 7.84 | 1238475 |
| 1729113960 | 7.86 | 0.06 | 0.77 | 7.88 | 7.9 | 7.85 | 834435 |
| 1729027680 | 7.8 | 0.03 | 0.39 | 7.8 | 7.865 | 7.76 | 164436 |
| 1728941220 | 7.77 | 0.1 | 1.30 | 7.74 | 7.79 | 7.74 | 600208 |
| 1728681900 | 7.67 | 0.11 | 1.46 | 7.65 | 7.7094 | 7.63 | 199019 |
| 1728595560 | 7.56 | -0.03 | -0.40 | 7.5901 | 7.61 | 7.54 | 123805 |
| 1728508800 | 7.59 | -0.03 | -0.39 | 7.57 | 7.67 | 7.57 | 130179 |
| 1728422580 | 7.62 | 0.09 | 1.20 | 7.59 | 7.63 | 7.57 | 321951 |
| 1728336000 | 7.53 | -0.11 | -1.44 | 7.606 | 7.64 | 7.52 | 445979 |
| 1728077220 | 7.64 | -0.02 | -0.26 | 7.52 | 7.65 | 7.5 | 272548 |
| 1727990760 | 7.66 | -0.15 | -1.92 | 7.716 | 7.716 | 7.63 | 70255 |
| 1727904000 | 7.81 | -0.12 | -1.51 | 7.79 | 7.82 | 7.76 | 124043 |
| 1727818140 | 7.93 | -0.03 | -0.38 | 7.98 | 7.995 | 7.88 | 121189 |
| 1727731380 | 7.96 | -0.02 | -0.25 | 7.98 | 7.98 | 7.89 | 102923 |
| 1727472000 | 7.98 | 0.02 | 0.25 | 7.98 | 8.01 | 7.96 | 96252 |
| 1727386200 | 7.96 | 0.12 | 1.53 | 7.92 | 7.96 | 7.88 | 295178 |
| 1727299200 | 7.84 | -0.03 | -0.38 | 7.86 | 7.88 | 7.83 | 370449 |
| 1727212800 | 7.87 | 0.08 | 1.08 | 7.7899 | 7.91 | 7.7899 | 307478 |
| 1727126940 | 7.786 | 0.03 | 0.34 | 7.8 | 7.82 | 7.78 | 323342 |
| 1726867200 | 7.76 | 0.02 | 0.26 | 7.76 | 7.79 | 7.7 | 255879 |
| 1726781220 | 7.74 | -0.11 | -1.40 | 7.68 | 7.795 | 7.66 | 530018 |
| 1726694460 | 7.85 | -0.07 | -0.88 | 7.9 | 7.93 | 7.83 | 408809 |
| 1726608240 | 7.92 | 0 | 0.00 | 7.9645 | 7.97 | 7.9 | 355659 |
| 1726521720 | 7.92 | 0.09 | 1.15 | 7.85 | 7.92 | 7.85 | 300382 |
| 1726262940 | 7.83 | 0 | 0.00 | 7.83 | 7.8618 | 7.82 | 553452 |
| 1726176540 | 7.83 | 0.03 | 0.38 | 7.75 | 7.83 | 7.72 | 725712 |
| 1726090140 | 7.8 | 0.01 | 0.13 | 7.69 | 7.8 | 7.65 | 567290 |
| 1726003500 | 7.79 | 0.03 | 0.39 | 7.77 | 7.79 | 7.72 | 386226 |
| 1725917160 | 7.76 | 0.01 | 0.13 | 7.72 | 7.76 | 7.72 | 365031 |
| 1725658020 | 7.75 | 0.05 | 0.65 | 7.78 | 7.79 | 7.72 | 132052 |
| 1725571440 | 7.7 | 0.14 | 1.85 | 7.71 | 7.74 | 7.69 | 189302 |
| 1725485040 | 7.56 | 0.02 | 0.27 | 7.55 | 7.6 | 7.55 | 129625 |
