Hot Features
프리미엄
Aib Group Plc (AIBG)
LSE
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 | -4 | -0.825593395253 | 484.5 | 488.5 | 471.5 | 27842 | 483.3966274 | DE |
| 4 | 42 | 9.57810718358 | 438.5 | 488.5 | 429.5 | 26426 | 467.74434941 | DE |
| 12 | 30 | 6.65926748058 | 450.5 | 488.5 | 418.5 | 22249 | 451.73456034 | DE |
| 26 | 30.5 | 6.77777777778 | 450 | 488.5 | 399 | 19569 | 442.89080763 | DE |
| 52 | 131.5 | 37.6790830946 | 349 | 488.5 | 330 | 21943 | 422.56027232 | DE |
| 156 | 285.45 | 146.34709049 | 195.05 | 488.5 | 143 | 35334 | 290.23902414 | DE |
| 260 | 477.766 | 17474.9817118 | 2.734 | 488.5 | 0.718 | 240372 | 52.66783548 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 480.5 | 3.5 | 0.73 | 477 | 480.5 | 477 | 5095 |
| 1738258200 | 477 | 1.5 | 0.32 | 481 | 483 | 477 | 5197 |
| 1738171800 | 475.5 | -2 | -0.42 | 477 | 477 | 471.5 | 7353 |
| 1738085400 | 477.5 | -6.5 | -1.34 | 482 | 482.5 | 473 | 16264 |
| 1737999000 | 484 | -4.5 | -0.92 | 479 | 486.5 | 477.5 | 83596 |
| 1737739800 | 488.5 | 10 | 2.09 | 484.5 | 488.5 | 480 | 26800 |
| 1737653400 | 478.5 | 13.25 | 2.85 | 467.5 | 478.5 | 467.5 | 2174 |
| 1737567000 | 465.25 | -7.75 | -1.64 | 468.5 | 468.5 | 465.25 | 2697 |
| 1737480600 | 473 | 0.5 | 0.11 | 470 | 473 | 469.5 | 19380 |
| 1737394200 | 472.5 | 9.5 | 2.05 | 462 | 472.5 | 462 | 4093 |
| 1737135000 | 463 | -0.5 | -0.11 | 462.5 | 463 | 458.5 | 14293 |
| 1737048600 | 463.5 | -6 | -1.28 | 462 | 463.5 | 459.5 | 2224 |
| 1736962200 | 469.5 | -2.5 | -0.53 | 468 | 472.5 | 460.5 | 21839 |
| 1736875800 | 472 | 14 | 3.06 | 470.5 | 474 | 466.5 | 11852 |
| 1736789400 | 458 | -12 | -2.55 | 460.5 | 463.5 | 458 | 28465 |
| 1736530200 | 470 | 6.5 | 1.40 | 458 | 470 | 458 | 31604 |
| 1736443800 | 463.5 | -4.5 | -0.96 | 462.5 | 467 | 459.5 | 10901 |
| 1736357400 | 468 | 23.5 | 5.29 | 443 | 468 | 443 | 112447 |
| 1736271000 | 444.5 | -10.5 | -2.31 | 435 | 445 | 429.5 | 43358 |
| 1736184600 | 455 | 12.5 | 2.82 | 430 | 455 | 430 | 81864 |
| 1735925400 | 442.5 | 1.5 | 0.34 | 438.5 | 442.5 | 436 | 2128 |
| 1735839000 | 441 | -8 | -1.78 | 435 | 444 | 426.5 | 30459 |
| 1735666200 | 449 | 9 | 2.05 | 439 | 449 | 439 | 8396 |
| 1735579800 | 440 | 1.5 | 0.34 | 437.5 | 440 | 434.5 | 2455 |
| 1735320600 | 438.5 | 3 | 0.69 | 437 | 439.5 | 435.5 | 1708 |
| 1735061400 | 435.5 | -1 | -0.23 | 434.5 | 435.5 | 434.5 | 913 |
| 1734975000 | 436.5 | 0 | 0.00 | 434.5 | 436.5 | 432.5 | 8800 |
| 1734715800 | 436.5 | -0.5 | -0.11 | 429.5 | 436.5 | 426.5 | 50726 |
| 1734629400 | 437 | -4 | -0.91 | 432.5 | 437 | 431 | 31684 |
| 1734543000 | 441 | 6 | 1.38 | 439.5 | 441 | 434 | 134200 |
| 1734456600 | 435 | -15 | -3.33 | 438 | 440.5 | 433.5 | 20504 |
| 1734370200 | 450 | 0 | 0.00 | 448 | 450 | 442.5 | 45578 |
| 1734111000 | 450 | 9 | 2.04 | 448.5 | 450 | 447 | 3567 |
| 1734024600 | 441 | 2.5 | 0.57 | 438 | 446 | 437 | 55639 |
| 1733938200 | 438.5 | -13 | -2.88 | 440.5 | 441 | 438.5 | 5303 |
| 1733851800 | 451.5 | 9 | 2.03 | 451.5 | 451.5 | 451.5 | 542 |
| 1733765400 | 442.5 | 7.5 | 1.72 | 437.5 | 442.5 | 435.5 | 1598 |
| 1733506200 | 435 | -4.5 | -1.02 | 450 | 450.5 | 435 | 19647 |
| 1733419800 | 439.5 | 2.75 | 0.63 | 436.5 | 447 | 436.5 | 4056 |
| 1733333400 | 436.75 | -4 | -0.91 | 442.5 | 443 | 435.5 | 6305 |
| 1733247000 | 440.75 | 7.75 | 1.79 | 435.5 | 442 | 435.5 | 14094 |
| 1733160600 | 433 | 5.75 | 1.35 | 425.5 | 433 | 420.5 | 11874 |
| 1732901400 | 427.25 | 2 | 0.47 | 424 | 427.25 | 421.5 | 8531 |
| 1732815000 | 425.25 | 3.25 | 0.77 | 423.5 | 430.5 | 423.5 | 8178 |
| 1732728600 | 422 | -16 | -3.65 | 432 | 432 | 418.5 | 28666 |
| 1732642200 | 438 | -1.5 | -0.34 | 435 | 438 | 429 | 17853 |
| 1732555800 | 439.5 | -4.75 | -1.07 | 448.5 | 449.5 | 438.5 | 75067 |
| 1732296600 | 444.25 | -11.75 | -2.58 | 440 | 447.5 | 439 | 23765 |
| 1732210200 | 456 | 6 | 1.33 | 446.5 | 456 | 435 | 19917 |
| 1732123800 | 450 | -0.25 | -0.06 | 450.5 | 453 | 450 | 6681 |
| 1732037400 | 450.25 | -5.75 | -1.26 | 454 | 454 | 446 | 11166 |
| 1731951000 | 456 | 3.75 | 0.83 | 457.5 | 457.5 | 451.5 | 2835 |
| 1731691800 | 452.25 | -1.75 | -0.39 | 449 | 455 | 445.5 | 9076 |
| 1731605400 | 454 | 20 | 4.61 | 437.5 | 454 | 437.5 | 12335 |
| 1731519000 | 434 | -7.5 | -1.70 | 442 | 443 | 430 | 27864 |
| 1731432600 | 441.5 | -3 | -0.67 | 448.5 | 450 | 441.5 | 5545 |
| 1731346200 | 444.5 | 1.25 | 0.28 | 446 | 449 | 444.5 | 2443 |
| 1731087000 | 443.25 | -2.25 | -0.51 | 450.5 | 450.5 | 443.25 | 21680 |
| 1731000600 | 445.5 | -2.5 | -0.56 | 448.5 | 456 | 445.5 | 12420 |
| 1730914200 | 448 | -5 | -1.10 | 451.5 | 457.5 | 437.5 | 23448 |
| 1730827800 | 453 | 18.5 | 4.26 | 432.5 | 456.5 | 431 | 78407 |
| 1730741400 | 434.5 | 3.5 | 0.81 | 431 | 434.5 | 425 | 5085 |
| 1730482200 | 431 | 20.25 | 4.93 | 416 | 431 | 416 | 21029 |
