Hot Features
프리미엄
Terna Rete Elettrica Nazionale SPA (PK) (TEZNY)
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 | 0.64 | 2.61705172766 | 24.455 | 25.26 | 24.35 | 13533 | 24.82144508 | DR |
| 4 | 0.245 | 0.985915492958 | 24.85 | 25.26 | 23.955 | 25135 | 24.69554375 | DR |
| 12 | -0.245 | -0.966850828729 | 25.34 | 25.36 | 22.94 | 35039 | 24.14957398 | DR |
| 26 | -0.895 | -3.44363216622 | 25.99 | 27.21 | 22.94 | 24914 | 24.64164344 | DR |
| 52 | 1.525 | 6.47008909631 | 23.57 | 27.21 | 22.94 | 19382 | 24.54534623 | DR |
| 156 | 0.715 | 2.93273174733 | 24.38 | 27.21 | 17.35 | 23488 | 22.91527495 | DR |
| 260 | 5.295 | 26.7424242424 | 19.8 | 27.21 | 15.07 | 23493 | 22.23106458 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 25.095 | 0.36 | 1.43 | 25.04 | 25.26 | 24.97 | 15027 |
| 1740695340 | 24.74 | -0.33 | -1.32 | 24.74 | 24.96 | 24.74 | 5329 |
| 1740608400 | 25.07 | -0.04 | -0.17 | 25.08 | 25.2 | 24.91 | 7947 |
| 1740522480 | 25.112 | 0.33 | 1.34 | 25.0925 | 25.18 | 25.01 | 14285 |
| 1740435600 | 24.78 | 0.25 | 1.02 | 24.75 | 24.9304 | 24.75 | 23984 |
| 1740176400 | 24.53 | -0.02 | -0.08 | 24.455 | 24.53 | 24.35 | 16119 |
| 1740090480 | 24.55 | 0.13 | 0.53 | 24.31 | 24.59 | 24.31 | 22175 |
| 1740003960 | 24.42 | 0.09 | 0.37 | 24.46 | 24.492 | 24.36 | 27897 |
| 1739917740 | 24.33 | -0.17 | -0.69 | 24.355 | 24.38 | 24.29 | 14130 |
| 1739572020 | 24.5 | -0.13 | -0.53 | 24.51 | 24.59 | 24.5 | 12559 |
| 1739485320 | 24.63 | 0.5 | 2.07 | 24.45 | 24.63 | 24.36 | 21134 |
| 1739398920 | 24.13 | -0.25 | -1.03 | 23.955 | 24.22 | 23.955 | 11156 |
| 1739312940 | 24.38 | -0.01 | -0.04 | 24.25 | 24.38 | 24.12 | 15700 |
| 1739226000 | 24.39 | 0 | 0.00 | 24.27 | 24.464 | 24.27 | 20207 |
| 1738967160 | 24.39 | -0.32 | -1.30 | 24.6 | 24.62 | 24.385 | 31025 |
| 1738880400 | 24.71 | -0.24 | -0.96 | 24.59 | 24.71 | 24.506 | 10673 |
| 1738794000 | 24.95 | 0.19 | 0.77 | 24.88 | 25.05 | 24.86 | 153459 |
| 1738708080 | 24.76 | 0.15 | 0.61 | 24.53 | 24.82 | 24.504 | 27484 |
| 1738621740 | 24.61 | -0.08 | -0.30 | 24.48 | 24.69 | 24.48 | 29467 |
| 1738362000 | 24.685 | -0.26 | -1.02 | 24.85 | 24.86 | 24.61 | 12839 |
| 1738276080 | 24.94 | 0.38 | 1.55 | 24.83 | 25 | 24.83 | 11877 |
| 1738189740 | 24.56 | -0.31 | -1.25 | 24.45 | 24.61 | 24.45 | 13680 |
| 1738103280 | 24.87 | 0.27 | 1.10 | 24.786 | 24.87 | 24.625 | 35449 |
| 1738016820 | 24.6 | 0.36 | 1.49 | 24.535 | 24.72 | 24.38 | 42450 |
| 1737757440 | 24.24 | -0.1 | -0.41 | 24.12 | 24.31 | 24.11 | 23884 |
| 1737671220 | 24.34 | 0.14 | 0.58 | 24.175 | 24.38 | 24.13 | 51854 |
| 1737584640 | 24.2 | -0.22 | -0.90 | 24.43 | 24.43 | 24.1556 | 44064 |
| 1737498540 | 24.42 | 0.26 | 1.08 | 24.335 | 24.55 | 24.31 | 76734 |
| 1737152880 | 24.16 | 0.1 | 0.42 | 24.16 | 24.27 | 24.16 | 38657 |
| 1737066420 | 24.06 | 0.29 | 1.22 | 23.865 | 24.06 | 23.865 | 22692 |
| 1736979720 | 23.77 | 0.31 | 1.32 | 23.73 | 23.8 | 23.67 | 25362 |
| 1736893380 | 23.46 | 0.16 | 0.69 | 23.41 | 23.5 | 23.4 | 81589 |
| 1736806800 | 23.3 | -0.03 | -0.13 | 23.292 | 23.37 | 23.24 | 39763 |
| 1736547720 | 23.33 | -0.26 | -1.10 | 23.32 | 23.4 | 23.32 | 43965 |
| 1736375340 | 23.59 | -0.1 | -0.43 | 23.39 | 23.685 | 23.39 | 37138 |
| 1736288940 | 23.6915 | -0.11 | -0.46 | 23.89 | 23.9525 | 23.68 | 55536 |
| 1736202360 | 23.8 | 0.07 | 0.29 | 23.725 | 23.915 | 23.725 | 41450 |
| 1735942980 | 23.73 | -0.01 | -0.04 | 23.76 | 23.81 | 23.63 | 40175 |
| 1735856700 | 23.74 | 0.2 | 0.85 | 23.79 | 23.79 | 23.67 | 23870 |
| 1735683960 | 23.54 | -0.21 | -0.86 | 23.75 | 24.12 | 23.52 | 27200 |
| 1735597740 | 23.745 | 0.05 | 0.19 | 23.7 | 23.78 | 23.54 | 43165 |
| 1735338000 | 23.7 | -0.13 | -0.56 | 23.636 | 23.71 | 23.61 | 40826 |
| 1735252020 | 23.8339 | -0.04 | -0.15 | 23.592 | 23.902 | 23.592 | 38300 |
| 1735078200 | 23.87 | 0.16 | 0.67 | 22.94 | 24.45 | 22.94 | 47196 |
| 1734992400 | 23.71 | -0.06 | -0.25 | 23.69 | 23.73 | 23.61 | 60438 |
| 1734733200 | 23.77 | 0.28 | 1.19 | 23.51 | 23.82 | 23.51 | 66723 |
| 1734646800 | 23.49 | 0.08 | 0.34 | 23.428 | 23.5244 | 23.38 | 64208 |
| 1734560940 | 23.41 | -0.71 | -2.94 | 23.94 | 24.01 | 23.41 | 24729 |
| 1734474360 | 24.12 | -0.06 | -0.25 | 24.1 | 24.23 | 24.1 | 58439 |
| 1734388140 | 24.18 | -0.03 | -0.12 | 24.07 | 24.28 | 24.04 | 36182 |
| 1734128940 | 24.21 | -0.07 | -0.29 | 24.235 | 24.31 | 24.13 | 35157 |
| 1734042480 | 24.28 | -0.1 | -0.41 | 24.41 | 24.41 | 24.2 | 28185 |
| 1733955900 | 24.38 | -0.12 | -0.49 | 24.5 | 24.5 | 24.32 | 58545 |
| 1733869200 | 24.5 | -0.05 | -0.20 | 24.53 | 24.57 | 24.47 | 31587 |
| 1733782800 | 24.55 | -0.63 | -2.50 | 24.73 | 24.75 | 24.55 | 15728 |
| 1733523600 | 25.18 | -0.15 | -0.58 | 25.34 | 25.36 | 25.05 | 22762 |
| 1733437500 | 25.326 | 0.34 | 1.34 | 25.24 | 25.44 | 25.206 | 61674 |
| 1733350980 | 24.99 | -0.03 | -0.12 | 24.96 | 25.11 | 24.95 | 41155 |
| 1733264700 | 25.02 | -0.15 | -0.60 | 25.02 | 25.14 | 24.98 | 24519 |
| 1733178180 | 25.17 | -0.21 | -0.83 | 25.15 | 25.17 | 24.88 | 47420 |
