Hot Features
프리미엄
Opg Power Ventures Plc (OPG)
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 | 3.0612244898 | 4.9 | 5.05 | 4.85 | 93387 | 4.97099702 | DE |
| 4 | -0.2 | -3.80952380952 | 5.25 | 5.25 | 4.455 | 92605 | 4.90069015 | DE |
| 12 | 0.6 | 13.4831460674 | 4.45 | 6.6 | 4.3 | 218022 | 5.14122847 | DE |
| 26 | -6.075 | -54.606741573 | 11.125 | 11.5 | 4.15 | 442161 | 6.30445948 | DE |
| 52 | -6.2 | -55.1111111111 | 11.25 | 12.375 | 4.15 | 392307 | 8.19040442 | DE |
| 156 | -4.2 | -45.4054054054 | 9.25 | 14.25 | 4.15 | 413400 | 7.91002355 | DE |
| 260 | -11.95 | -70.2941176471 | 17 | 21.75 | 4.15 | 381270 | 9.89629166 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 86199 |
| 1740418200 | 5.05 | 0.15 | 3.06 | 4.9 | 5.05 | 4.9 | 268970 |
| 1740159000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 18559 |
| 1740072600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 20000 |
| 1739986200 | 4.9 | 0.05 | 1.03 | 4.9 | 4.9 | 4.9 | 15511 |
| 1739899800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 143893 |
| 1739813400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.89 | 34091 |
| 1739554200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.89 | 26988 |
| 1739467800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 18825 |
| 1739381400 | 4.9 | -0.15 | -2.97 | 4.9 | 4.9 | 4.8 | 33352 |
| 1739295000 | 5.05 | 0.1 | 2.02 | 5.05 | 5.125 | 5.05 | 56418 |
| 1739208600 | 4.95 | 0.2 | 4.21 | 4.75 | 5.05 | 4.75 | 282500 |
| 1738949400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 25553 |
| 1738863000 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.75 | 25530 |
| 1738776600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1738690200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 5604 |
| 1738603800 | 4.8 | 0.05 | 1.05 | 4.75 | 4.8 | 4.75 | 11547 |
| 1738344600 | 4.75 | -0.4 | -7.77 | 5.15 | 5.15 | 4.75 | 493622 |
| 1738258200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5 | 34523 |
| 1738171800 | 5.15 | 0.28 | 5.75 | 5 | 5.15 | 4.455 | 108673 |
| 1738085400 | 4.87 | -0.38 | -7.24 | 5.25 | 5.25 | 4.75 | 227949 |
| 1737999000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.0599999 | 18421 |
| 1737739800 | 5.25 | 0.25 | 5.00 | 5.25 | 5.25 | 5.25 | 27788 |
| 1737653400 | 5 | 0 | 0.00 | 5.25 | 5.25 | 5 | 347769 |
| 1737567000 | 5 | -0.25 | -4.76 | 5.25 | 5.25 | 5 | 256448 |
| 1737480600 | 5.25 | -0.2 | -3.67 | 5.45 | 5.45 | 5.25 | 137460 |
| 1737394200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 57962 |
| 1737135000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 49849 |
| 1737048600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 20004 |
| 1736962200 | 5.45 | 0.1 | 1.87 | 5.35 | 5.45 | 5.3 | 241074 |
| 1736875800 | 5.35 | -0.2 | -3.60 | 5.55 | 5.55 | 5.35 | 170959 |
| 1736789400 | 5.55 | -0.2 | -3.48 | 5.75 | 5.75 | 5.55 | 159930 |
| 1736530200 | 5.75 | -0.25 | -4.17 | 5.6 | 5.75 | 5.6 | 46549 |
| 1736443800 | 6 | 0.24 | 4.17 | 5.75 | 6 | 5.6 | 144988 |
| 1736357400 | 5.76 | 0.01 | 0.17 | 5.75 | 5.76 | 5.75 | 310394 |
| 1736271000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.5599999 | 4318 |
| 1736184600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 179504 |
| 1735925400 | 5.75 | -0.25 | -4.17 | 5.75 | 6.04 | 5.72 | 153562 |
| 1735839000 | 6 | -0.15 | -2.44 | 6.15 | 6.15 | 5.75 | 387395 |
| 1735666200 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 107538 |
| 1735579800 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 257076 |
| 1735320600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 67070 |
| 1735061400 | 6.15 | -0.35 | -5.38 | 6.35 | 6.6 | 6.1 | 190680 |
| 1734975000 | 6.5 | 0.7 | 12.07 | 5.85 | 6.5 | 5.85 | 639988 |
| 1734715800 | 5.8 | 0.65 | 12.62 | 5.5 | 6 | 5.5 | 1152199 |
| 1734629400 | 5.15 | 0.1 | 1.98 | 5.05 | 5.15 | 4.795 | 178551 |
| 1734543000 | 5.05 | 0 | 0.00 | 5.05 | 5.15 | 4.85 | 139688 |
| 1734456600 | 5.05 | 0.55 | 12.22 | 4.95 | 5.15 | 4.6 | 464172 |
| 1734370200 | 4.5 | -0.25 | -5.26 | 4.75 | 5 | 4.45 | 1283096 |
| 1734111000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.5 | 227779 |
| 1734024600 | 4.75 | 0.25 | 5.56 | 4.75 | 4.75 | 4.75 | 20381 |
| 1733938200 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.5 | 179689 |
| 1733851800 | 4.75 | -0.25 | -5.00 | 4.75 | 4.775 | 4.75 | 128085 |
| 1733765400 | 5 | 0.4 | 8.70 | 4.75 | 5 | 4.75 | 142319 |
| 1733506200 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.4 | 1236639 |
| 1733419800 | 4.4 | -0.05 | -1.12 | 4.45 | 4.45 | 4.375 | 321508 |
| 1733333400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.375 | 329296 |
| 1733247000 | 4.45 | 0 | 0.00 | 4.45 | 4.455 | 4.3 | 794990 |
| 1733160600 | 4.45 | 0.15 | 3.49 | 4.45 | 4.45 | 4.3 | 1027401 |
| 1732901400 | 4.3 | -0.2 | -4.44 | 4.5 | 4.65 | 4.3 | 336077 |
| 1732815000 | 4.5 | 0 | 0.00 | 4.5 | 4.575 | 4.37 | 104304 |
| 1732728600 | 4.5 | 0.1 | 2.27 | 4.35 | 4.5 | 4.195 | 183370 |
| 1732642200 | 4.4 | 0 | 0.00 | 4.4 | 4.7 | 4.35 | 3027389 |
