Hot Features
프리미엄
Aptitude Software Group Plc (APTD)
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 | 6.5 | 2.05696202532 | 316 | 340 | 312 | 131403 | 318.56735777 | DE |
| 4 | -17.5 | -5.14705882353 | 340 | 340 | 312 | 105699 | 324.69625709 | DE |
| 12 | -27.5 | -7.85714285714 | 350 | 350 | 312 | 63327 | 327.565152 | DE |
| 26 | -60.5 | -15.7963446475 | 383 | 383 | 312 | 45960 | 334.58076947 | DE |
| 52 | 19.5 | 6.43564356436 | 303 | 390 | 285 | 67355 | 329.09428793 | DE |
| 156 | -203.5 | -38.6882129278 | 526 | 548 | 226 | 95592 | 323.15629964 | DE |
| 260 | -215.5 | -40.0557620818 | 538 | 738 | 226 | 82986 | 378.71431572 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 333 | 10 | 3.10 | 327 | 340 | 324 | 68264 |
| 1737653400 | 323 | 8 | 2.54 | 321 | 327 | 312 | 11918 |
| 1737567000 | 315 | -2 | -0.63 | 316 | 316 | 314 | 113596 |
| 1737480600 | 317 | -4 | -1.25 | 320 | 321 | 316 | 439927 |
| 1737394200 | 321 | 0.5 | 0.16 | 316 | 321 | 316 | 23309 |
| 1737135000 | 320.5 | -5.5 | -1.69 | 316 | 323 | 316 | 3965 |
| 1737048600 | 326 | 8 | 2.52 | 324 | 326 | 318 | 69568 |
| 1736962200 | 318 | -5 | -1.55 | 319 | 323 | 318 | 454521 |
| 1736875800 | 323 | -2 | -0.62 | 323 | 323 | 323 | 1713 |
| 1736789400 | 325 | -15 | -4.41 | 326 | 326 | 325 | 50470 |
| 1736530200 | 340 | 11 | 3.34 | 326 | 340 | 318 | 232135 |
| 1736443800 | 329 | 2 | 0.61 | 328 | 329 | 326 | 49416 |
| 1736357400 | 327 | -5 | -1.51 | 328 | 328 | 319 | 50438 |
| 1736271000 | 332 | -2 | -0.60 | 330 | 332 | 327 | 56069 |
| 1736184600 | 334 | 4 | 1.21 | 330 | 334 | 330 | 58614 |
| 1735925400 | 330 | -8 | -2.37 | 329 | 335 | 327 | 255738 |
| 1735839000 | 338 | -2 | -0.59 | 339 | 339 | 326 | 28068 |
| 1735666200 | 340 | 5 | 1.49 | 340 | 340 | 340 | 7 |
| 1735579800 | 335 | -5 | -1.47 | 340 | 340 | 335 | 40543 |
| 1735320600 | 340 | 0 | 0.00 | 335 | 340 | 335 | 6833 |
| 1735061400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 36000 |
| 1734975000 | 340 | 0 | 0.00 | 327 | 340 | 327 | 33190 |
| 1734715800 | 340 | 10 | 3.03 | 339 | 340 | 339 | 38857 |
| 1734629400 | 330 | 5 | 1.54 | 326 | 339 | 326 | 34288 |
| 1734543000 | 325 | -1 | -0.31 | 339 | 340 | 325 | 46224 |
| 1734456600 | 326 | -14 | -4.12 | 326 | 327 | 326 | 6083 |
| 1734370200 | 340 | 7 | 2.10 | 340 | 340 | 340 | 5976 |
| 1734111000 | 333 | -7 | -2.06 | 333 | 333 | 333 | 208173 |
| 1734024600 | 340 | 0 | 0.00 | 332 | 340 | 332 | 60 |
| 1733938200 | 340 | 2 | 0.59 | 335 | 340 | 335 | 13847 |
| 1733851800 | 338 | 6 | 1.81 | 336 | 338 | 336 | 5282 |
| 1733765400 | 332 | -2 | -0.60 | 330 | 332 | 326 | 22005 |
| 1733506200 | 334 | 4 | 1.21 | 329 | 334 | 329 | 571 |
| 1733419800 | 330 | -2 | -0.60 | 330 | 330 | 330 | 19469 |
| 1733333400 | 332 | -8 | -2.35 | 332 | 332 | 332 | 38102 |
| 1733247000 | 340 | 10 | 3.03 | 340 | 340 | 340 | 28 |
| 1733160600 | 330 | -7 | -2.08 | 330 | 330 | 330 | 83623 |
| 1732901400 | 337 | -3 | -0.88 | 329 | 339 | 329 | 23132 |
| 1732815000 | 340 | 12 | 3.66 | 340 | 340 | 340 | 40 |
| 1732728600 | 328 | 1 | 0.31 | 328 | 328 | 328 | 2733 |
| 1732642200 | 327 | -12 | -3.54 | 331 | 331 | 327 | 175796 |
| 1732555800 | 339 | 4 | 1.19 | 327 | 339 | 327 | 1562 |
| 1732296600 | 335 | -5 | -1.47 | 340 | 340 | 335 | 12199 |
| 1732210200 | 340 | 12 | 3.66 | 340 | 340 | 340 | 5938 |
| 1732123800 | 328 | -2 | -0.61 | 322 | 330 | 320 | 12948 |
| 1732037400 | 330 | 2 | 0.61 | 339 | 339 | 322 | 14342 |
| 1731951000 | 328 | -3 | -0.91 | 326 | 328 | 325 | 50830 |
| 1731691800 | 331 | 4 | 1.22 | 327 | 333 | 327 | 54303 |
| 1731605400 | 327 | -3 | -0.91 | 330 | 331 | 325 | 476492 |
| 1731519000 | 330 | -10 | -2.94 | 335 | 335 | 330 | 31729 |
| 1731432600 | 340 | 0 | 0.00 | 330 | 340 | 330 | 6138 |
| 1731346200 | 340 | -5 | -1.45 | 340 | 340 | 340 | 39889 |
| 1731087000 | 345 | 12 | 3.60 | 331 | 345 | 331 | 10299 |
| 1731000600 | 333 | -8 | -2.35 | 336 | 342 | 333 | 25235 |
| 1730914200 | 341 | -7 | -2.01 | 340 | 350 | 340 | 14517 |
| 1730827800 | 348 | -2 | -0.57 | 348 | 348 | 348 | 11436 |
| 1730741400 | 350 | -2 | -0.57 | 350 | 350 | 350 | 33180 |
| 1730482200 | 352 | 2 | 0.57 | 350 | 352 | 350 | 29587 |
| 1730395800 | 350 | 2 | 0.57 | 340 | 350 | 339 | 7536 |
| 1730309400 | 348 | 6 | 1.75 | 340 | 349 | 340 | 24825 |
| 1730223000 | 342 | 12 | 3.64 | 342 | 342 | 342 | 54203 |
| 1730136600 | 330 | -10 | -2.94 | 330 | 330 | 330 | 7231 |
