Hot Features
프리미엄
Eenergy Group Plc (EAAS)
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 | 0.15 | 3.52941176471 | 4.25 | 4.6 | 4.15 | 1199405 | 4.3856025 | DE |
| 4 | 0.25 | 6.02409638554 | 4.15 | 5.1 | 4.15 | 1489821 | 4.63745607 | DE |
| 12 | -0.25 | -5.37634408602 | 4.65 | 5.1 | 3.95 | 945628 | 4.51623489 | DE |
| 26 | -1.2 | -21.4285714286 | 5.6 | 6.7 | 3.95 | 969849 | 5.23066976 | DE |
| 52 | -2.35 | -34.8148148148 | 6.75 | 8.65 | 3.95 | 1188184 | 6.0047308 | DE |
| 156 | -6.85 | -60.8888888889 | 11.25 | 12.6 | 2.55 | 1470983 | 5.68270872 | DE |
| 260 | -1.5 | -25.4237288136 | 5.9 | 30.5 | 2.55 | 1078045 | 7.4418456 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 4.3 | 1184325 |
| 1740504600 | 4.3 | -0.2 | -4.44 | 4.5 | 4.5 | 4.3 | 711900 |
| 1740418200 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.5 | 1067342 |
| 1740159000 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.4 | 349224 |
| 1740072600 | 4.4 | 0.2 | 4.76 | 4.15 | 4.4 | 4.15 | 2909904 |
| 1739986200 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.15 | 958656 |
| 1739899800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 766573 |
| 1739813400 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.25 | 753187 |
| 1739554200 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.5 | 777169 |
| 1739467800 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.4 | 917830 |
| 1739381400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 526525 |
| 1739295000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.35 | 1166877 |
| 1739208600 | 4.4 | -0.15 | -3.30 | 4.55 | 4.55 | 4.4 | 1486039 |
| 1738949400 | 4.55 | 0.05 | 1.11 | 4.5 | 4.55 | 4.45 | 1419056 |
| 1738863000 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.5 | 1194615 |
| 1738776600 | 4.6 | -0.05 | -1.08 | 4.65 | 4.65 | 4.6 | 253796 |
| 1738690200 | 4.65 | -0.15 | -3.13 | 4.8 | 4.8 | 4.65 | 1441776 |
| 1738603800 | 4.8 | -0.3 | -5.88 | 4.8 | 4.85 | 4.7 | 2488246 |
| 1738344600 | 5.1 | 0.4 | 8.51 | 4.7 | 5.1 | 4.7 | 6021590 |
| 1738258200 | 4.7 | 0.55 | 13.25 | 4.45 | 4.8 | 4.45 | 4219920 |
| 1738171800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 366190 |
| 1738085400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 128507 |
| 1737999000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 51697 |
| 1737739800 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 474628 |
| 1737653400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 366940 |
| 1737567000 | 4.2 | 0.1 | 2.44 | 4.1 | 4.2 | 4 | 944490 |
| 1737480600 | 4.1 | -0.05 | -1.20 | 4.1 | 4.1 | 4.025 | 521281 |
| 1737394200 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 609158 |
| 1737135000 | 4.2 | 0.05 | 1.20 | 4.15 | 4.2 | 4.15 | 348663 |
| 1737048600 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 1494278 |
| 1736962200 | 4.25 | 0.25 | 6.25 | 4 | 4.25 | 3.95 | 3070286 |
| 1736875800 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 4 | 1440841 |
| 1736789400 | 4.1 | -0.15 | -3.53 | 4.25 | 4.25 | 4.1 | 503783 |
| 1736530200 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 607309 |
| 1736443800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 388030 |
| 1736357400 | 4.3 | -0.3 | -6.52 | 4.6 | 4.6 | 4.3 | 971240 |
| 1736271000 | 4.6 | -0.05 | -1.08 | 4.65 | 4.65 | 4.6 | 514227 |
| 1736184600 | 4.65 | -0.05 | -1.06 | 4.7 | 4.7 | 4.65 | 578486 |
| 1735925400 | 4.7 | -0.15 | -3.09 | 4.85 | 4.85 | 4.7 | 164574 |
| 1735839000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 573824 |
| 1735666200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 125894 |
| 1735579800 | 4.85 | 0.25 | 5.43 | 4.6 | 4.9 | 4.6 | 623717 |
| 1735320600 | 4.6 | 0.1 | 2.22 | 4.5 | 4.6 | 4.5 | 537162 |
| 1735061400 | 4.5 | 0.05 | 1.12 | 4.45 | 4.5 | 4.45 | 335748 |
| 1734975000 | 4.45 | -0.05 | -1.11 | 4.5 | 4.5 | 4.3949999 | 718218 |
| 1734715800 | 4.5 | -0.05 | -1.10 | 4.55 | 4.55 | 4.5 | 581746 |
| 1734629400 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 289054 |
| 1734543000 | 4.55 | 0.05 | 1.11 | 4.5 | 4.55 | 4.5 | 676551 |
| 1734456600 | 4.5 | 0.15 | 3.45 | 4.35 | 4.5 | 4.35 | 1393489 |
| 1734370200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 30788 |
| 1734111000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 409259 |
| 1734024600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 318549 |
| 1733938200 | 4.35 | 0 | 0.00 | 4.35 | 4.4 | 4.35 | 1098655 |
| 1733851800 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.35 | 758890 |
| 1733765400 | 4.45 | -0.35 | -7.29 | 4.8 | 4.8 | 4.45 | 1167087 |
| 1733506200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 153422 |
| 1733419800 | 4.8 | 0.15 | 3.23 | 4.65 | 4.8 | 4.65 | 658381 |
| 1733333400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 475551 |
| 1733247000 | 4.65 | -0.15 | -3.13 | 4.8 | 4.8 | 4.65 | 123854 |
| 1733160600 | 4.8 | -0.15 | -3.03 | 4.95 | 4.95 | 4.8 | 301512 |
| 1732901400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 178052 |
| 1732815000 | 4.95 | 0.3 | 6.45 | 4.85 | 4.95 | 4.85 | 616883 |
| 1732728600 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 286173 |
