Hot Features
프리미엄
Avation Plc (AVAP)
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 | -3.48837209302 | 172 | 184.5 | 165 | 231094 | 171.36848695 | DE |
| 4 | -9 | -5.14285714286 | 175 | 192 | 158.5 | 338543 | 170.23502649 | DE |
| 12 | 32.5 | 24.3445692884 | 133.5 | 192 | 129 | 297689 | 160.27845968 | DE |
| 26 | 21 | 14.4827586207 | 145 | 192 | 123 | 184259 | 154.34303678 | DE |
| 52 | 37.5 | 29.1828793774 | 128.5 | 192 | 102.5 | 160591 | 140.79268086 | DE |
| 156 | 70.5 | 73.8219895288 | 95.5 | 192 | 61.5 | 134158 | 121.02059683 | DE |
| 260 | -108.5 | -39.5264116576 | 274.5 | 335 | 61.5 | 113886 | 125.06787576 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 168 | -0.5 | -0.30 | 168 | 169 | 165 | 70018 |
| 1732210200 | 168.5 | -3.5 | -2.03 | 171 | 171 | 167 | 113263 |
| 1732123800 | 172 | 0 | 0.00 | 171 | 173 | 168 | 226857 |
| 1732037400 | 172 | -0.5 | -0.29 | 173 | 184.5 | 166.5 | 744541 |
| 1731951000 | 172.5 | 0.5 | 0.29 | 172 | 173 | 170 | 161865 |
| 1731691800 | 172 | -1.5 | -0.86 | 173 | 174.5 | 171 | 69474 |
| 1731605400 | 173.5 | 0.5 | 0.29 | 175 | 175 | 172 | 90470 |
| 1731519000 | 173 | 1 | 0.58 | 172.5 | 174 | 172.5 | 156362 |
| 1731432600 | 172 | 2.5 | 1.47 | 168.5 | 173 | 168.5 | 238966 |
| 1731346200 | 169.5 | 6 | 3.67 | 160.5 | 171 | 160.5 | 248892 |
| 1731087000 | 163.5 | -5.5 | -3.25 | 171 | 171 | 158.5 | 526138 |
| 1731000600 | 169 | -3.5 | -2.03 | 173.5 | 173.5 | 168.5 | 189147 |
| 1730914200 | 172.5 | 1 | 0.58 | 171 | 175 | 168 | 184972 |
| 1730827800 | 171.5 | -0.5 | -0.29 | 173 | 177.5 | 170.5 | 254218 |
| 1730741400 | 172 | -6 | -3.37 | 176 | 176 | 171 | 86863 |
| 1730482200 | 178 | 9 | 5.33 | 170 | 178 | 170 | 195997 |
| 1730395800 | 169 | -0.5 | -0.29 | 169 | 177 | 167 | 350499 |
| 1730309400 | 169.5 | -3 | -1.74 | 175 | 192 | 164 | 2671592 |
| 1730223000 | 172.5 | -0.25 | -0.14 | 172 | 175 | 169 | 231277 |
| 1730136600 | 172.75 | -2.75 | -1.57 | 175 | 176 | 165.5 | 227974 |
| 1729873800 | 175.5 | -1 | -0.57 | 175 | 180 | 174 | 271747 |
| 1729787400 | 176.5 | 10.5 | 6.33 | 170 | 178 | 170 | 344405 |
| 1729701000 | 166 | 4 | 2.47 | 162 | 172 | 162 | 458528 |
| 1729614600 | 162 | -10 | -5.81 | 168 | 172 | 162 | 205271 |
| 1729528200 | 172 | 4 | 2.38 | 172 | 172 | 168 | 261412 |
| 1729269000 | 168 | 2 | 1.20 | 166 | 176 | 165.5 | 894463 |
| 1729182600 | 166 | 0 | 0.00 | 166 | 169.5 | 160 | 705108 |
| 1729096200 | 166 | 21 | 14.48 | 147 | 166 | 147 | 3203206 |
| 1729009800 | 145 | -2 | -1.36 | 143.5 | 145 | 138 | 136746 |
| 1728923400 | 147 | 0 | 0.00 | 142 | 147 | 140 | 138138 |
| 1728664200 | 147 | 9 | 6.52 | 136 | 147 | 136 | 229041 |
| 1728577800 | 138 | 0 | 0.00 | 137 | 138 | 136 | 77974 |
| 1728491400 | 138 | 0 | 0.00 | 138 | 138.5 | 136.5 | 77525 |
| 1728405000 | 138 | 1 | 0.73 | 134.5 | 138 | 134.5 | 184244 |
| 1728318600 | 137 | -1 | -0.72 | 136 | 137 | 136 | 129501 |
| 1728059400 | 138 | 1 | 0.73 | 136 | 138 | 135.5 | 33759 |
| 1727973000 | 137 | 1 | 0.74 | 135 | 137 | 135 | 20055 |
| 1727886600 | 136 | 0 | 0.00 | 135 | 137 | 135 | 123417 |
| 1727800200 | 136 | 0 | 0.00 | 138 | 138 | 135 | 51371 |
| 1727713800 | 136 | 1 | 0.74 | 136 | 137 | 135 | 55748 |
| 1727454600 | 135 | -1.25 | -0.92 | 136.5 | 136.5 | 134.5 | 360519 |
| 1727368200 | 136.25 | 0.75 | 0.55 | 138.5 | 138.5 | 133.5 | 1336030 |
| 1727281800 | 135.5 | -3 | -2.17 | 135.5 | 137 | 133.5 | 83905 |
| 1727195400 | 138.5 | 0.5 | 0.36 | 140 | 140 | 136 | 21023 |
| 1727109000 | 138 | 3.25 | 2.41 | 137 | 138 | 137 | 62116 |
| 1726849800 | 134.75 | -1.5 | -1.10 | 137 | 137 | 134.75 | 40786 |
| 1726763400 | 136.25 | 1.5 | 1.11 | 136.5 | 136.5 | 136.25 | 10549 |
| 1726677000 | 134.75 | 0.75 | 0.56 | 134 | 137 | 133.5 | 41990 |
| 1726590600 | 134 | -1.25 | -0.92 | 134 | 135 | 134 | 36628 |
| 1726504200 | 135.25 | -1.75 | -1.28 | 134 | 135.25 | 134 | 57339 |
| 1726245000 | 137 | 2 | 1.48 | 135 | 138 | 133.5 | 96843 |
| 1726158600 | 135 | 1 | 0.75 | 135 | 135 | 135 | 4840 |
| 1726072200 | 134 | 0.5 | 0.37 | 133.5 | 135 | 133.5 | 45344 |
| 1725985800 | 133.5 | 0.25 | 0.19 | 131 | 135 | 130.5 | 86595 |
| 1725899400 | 133.25 | 2 | 1.52 | 130.5 | 133.25 | 130.5 | 12732 |
| 1725640200 | 131.25 | -2.25 | -1.69 | 130.5 | 131.25 | 130.5 | 8824 |
| 1725553800 | 133.5 | 4.5 | 3.49 | 129 | 134 | 129 | 23250 |
| 1725467400 | 129 | -2 | -1.53 | 130.5 | 130.5 | 129 | 28828 |
| 1725381000 | 131 | -1.5 | -1.13 | 131 | 131 | 131 | 5548 |
| 1725294600 | 132.5 | -0.5 | -0.38 | 133.5 | 135 | 130 | 45909 |
| 1725035400 | 133 | -1 | -0.75 | 131.5 | 137.5 | 131.5 | 40735 |
| 1724949000 | 134 | 5.5 | 4.28 | 132 | 134.5 | 128.5 | 17121 |
| 1724862600 | 128.5 | -4.5 | -3.38 | 130 | 130 | 128.5 | 26786 |
| 1724776200 | 133 | 1.5 | 1.14 | 134 | 135 | 129.5 | 25039 |
