Hot Features
프리미엄
Naturgy Energy Group SA (PK) (GASNY)
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 | 0.125 | 2.62054507338 | 4.77 | 4.895 | 4.73 | 4003 | 4.75276249 | DR |
| 4 | -0.02 | -0.406917599186 | 4.915 | 4.915 | 4.53 | 7177 | 4.67522052 | DR |
| 12 | -0.12 | -2.39282153539 | 5.015 | 5.175 | 4.53 | 3471 | 4.78691013 | DR |
| 26 | -0.437 | -8.19579894974 | 5.332 | 5.39 | 4.23 | 9054 | 4.63819782 | DR |
| 52 | -1.055 | -17.731092437 | 5.95 | 6.118 | 4.15 | 19531 | 4.56234843 | DR |
| 156 | -0.59 | -10.7566089335 | 5.485 | 6.7 | 4.15 | 12648 | 5.02367152 | DR |
| 260 | -0.135 | -2.68389662028 | 5.03 | 6.7 | 3.05 | 42282 | 4.40919095 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 4.8949999 | 0.06 | 1.21 | 4.875 | 4.8949999 | 4.845 | 3594 |
| 1733178180 | 4.8366 | 0.11 | 2.25 | 4.845 | 4.845 | 4.82 | 1595 |
| 1732919340 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1732746540 | 4.73 | -0.02 | -0.32 | 4.79 | 4.795 | 4.73 | 3526 |
| 1732660140 | 4.745 | -0.01 | -0.11 | 4.7699999 | 4.7699999 | 4.745 | 6887 |
| 1732573560 | 4.75 | 0.07 | 1.50 | 4.76 | 4.796 | 4.69 | 18619 |
| 1732314000 | 4.68 | 0.02 | 0.54 | 4.6849999 | 4.692 | 4.68 | 1568 |
| 1732227900 | 4.655 | -0.03 | -0.53 | 4.675 | 4.675 | 4.638 | 4760 |
| 1732141740 | 4.68 | -0.02 | -0.42 | 4.68 | 4.68 | 4.675 | 1637 |
| 1732054800 | 4.6998 | -0.01 | -0.22 | 4.7 | 4.7148 | 4.68 | 3453 |
| 1731968640 | 4.71 | 0.01 | 0.32 | 4.7 | 4.732 | 4.69 | 26866 |
| 1731709260 | 4.695 | 0.09 | 1.84 | 4.695 | 4.695 | 4.64 | 1176 |
| 1731622800 | 4.61 | 0.08 | 1.77 | 4.61 | 4.665 | 4.61 | 17693 |
| 1731536760 | 4.53 | -0.02 | -0.44 | 4.55 | 4.57 | 4.53 | 20472 |
| 1731450480 | 4.55 | -0.17 | -3.60 | 4.565 | 4.573 | 4.55 | 2278 |
| 1731363600 | 4.72 | -0.03 | -0.63 | 4.69 | 4.732 | 4.61 | 3117 |
| 1731104400 | 4.75 | 0.01 | 0.32 | 4.6 | 4.85 | 4.6 | 4651 |
| 1731018540 | 4.735 | 0.07 | 1.50 | 4.795 | 4.842 | 4.66 | 3471 |
| 1730931600 | 4.665 | -0.14 | -2.81 | 4.735 | 4.735 | 4.59 | 3649 |
| 1730845680 | 4.8 | -0.14 | -2.74 | 4.915 | 4.915 | 4.76 | 3763 |
| 1730759160 | 4.9349999 | 0.08 | 1.75 | 5.003 | 5.003 | 4.9349999 | 791 |
| 1730496420 | 4.85 | -0.05 | -1.02 | 4.85 | 4.85 | 4.85 | 111 |
| 1730409780 | 4.9 | -0.11 | -2.18 | 4.925 | 4.925 | 4.9 | 556 |
| 1730323500 | 5.009 | 0.03 | 0.68 | 5.01 | 5.0199999 | 5.009 | 5283 |
| 1730237280 | 4.975 | -0.01 | -0.10 | 4.96 | 4.975 | 4.96 | 1670 |
| 1730150880 | 4.98 | 0.05 | 1.01 | 4.98 | 4.98 | 4.98 | 922 |
| 1729891500 | 4.93 | -0.01 | -0.20 | 4.969 | 4.969 | 4.93 | 570 |
| 1729805160 | 4.94 | 0.02 | 0.41 | 4.94 | 4.94 | 4.94 | 332 |
| 1729718700 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1729632300 | 4.92 | -0.13 | -2.55 | 4.94 | 4.94 | 4.92 | 1482 |
| 1729545600 | 5.049 | 0 | 0.00 | 5.049 | 5.049 | 5.049 | 0 |
| 1729286400 | 5.049 | 0.04 | 0.78 | 5.049 | 5.049 | 5.049 | 242 |
| 1729200000 | 5.01 | -0.1 | -1.96 | 5.0475 | 5.0475 | 5.01 | 323 |
| 1729113960 | 5.11 | -0.02 | -0.39 | 5.13 | 5.146 | 5.11 | 3798 |
| 1729027680 | 5.13 | 0.02 | 0.39 | 5.15 | 5.15 | 5.13 | 542 |
| 1728941220 | 5.11 | 0.08 | 1.59 | 5.11 | 5.11 | 5.11 | 1352 |
| 1728681960 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1728595560 | 5.03 | -0.08 | -1.47 | 5.03 | 5.03 | 5.03 | 340 |
| 1728508800 | 5.105 | -0.04 | -0.68 | 5.105 | 5.105 | 5.105 | 181 |
| 1728422580 | 5.14 | 0.05 | 0.98 | 5.149 | 5.149 | 5.14 | 311 |
| 1728336000 | 5.09 | 0.08 | 1.50 | 5.12 | 5.12 | 5.09 | 603 |
| 1728077220 | 5.015 | -0.13 | -2.56 | 5.015 | 5.015 | 5.015 | 1009 |
| 1727990940 | 5.147 | 0 | 0.00 | 5.147 | 5.147 | 5.147 | 0 |
| 1727904540 | 5.147 | 0 | 0.00 | 5.147 | 5.147 | 5.147 | 0 |
| 1727818140 | 5.147 | 0.02 | 0.33 | 5.15 | 5.15 | 5.147 | 4630 |
| 1727731380 | 5.13 | -0.04 | -0.70 | 5.13 | 5.13 | 5.13 | 575 |
| 1727472000 | 5.166 | 0.03 | 0.51 | 5.175 | 5.175 | 5.166 | 311 |
| 1727386200 | 5.14 | 0.12 | 2.39 | 5.1 | 5.14 | 5.1 | 8160 |
| 1727299200 | 5.0199999 | -0.03 | -0.59 | 5.09 | 5.11 | 5.0199999 | 8402 |
| 1727212800 | 5.05 | 0.01 | 0.20 | 5.11 | 5.11 | 5.05 | 559 |
| 1727126940 | 5.04 | 0.02 | 0.40 | 5.0599999 | 5.0599999 | 5.04 | 2219 |
| 1726867200 | 5.0199999 | 0.1 | 2.04 | 5.0199999 | 5.0199999 | 5.0199999 | 737 |
| 1726781220 | 4.9195 | -0.03 | -0.66 | 4.8705 | 4.9195 | 4.8705 | 550 |
| 1726694460 | 4.952 | -0.1 | -2.04 | 4.9349999 | 4.96 | 4.932 | 1301 |
| 1726608240 | 5.055 | 0.01 | 0.30 | 5.09 | 5.09 | 5.055 | 1439 |
| 1726521720 | 5.04 | -0.01 | -0.14 | 5.059 | 5.059 | 5.04 | 377 |
| 1726262940 | 5.0472 | 0.05 | 0.94 | 5.05 | 5.05 | 5.0472 | 277 |
| 1726176540 | 5 | -0.03 | -0.50 | 5.01 | 5.0199999 | 5 | 1242 |
| 1726090140 | 5.025 | 0.03 | 0.50 | 5.0199999 | 5.03 | 5.0199999 | 1225 |
| 1726003500 | 5 | 0.02 | 0.40 | 5.015 | 5.016 | 5 | 2337 |
| 1725917160 | 4.98 | -0.04 | -0.72 | 5 | 5.01 | 4.98 | 6330 |
| 1725658020 | 5.016 | -0.03 | -0.63 | 5.03 | 5.03 | 5.016 | 861 |
| 1725571440 | 5.048 | 0.03 | 0.56 | 5.0485 | 5.0486 | 5.042 | 1302 |
| 1725485040 | 5.0199999 | 0.01 | 0.30 | 5.05 | 5.05 | 5.0199999 | 1989 |
