Stockscreener 앱 받기
18.95
0.89%
-0.17
시간 외 거래:
18.95
Afya Ltd 주식 (AFYA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $19.09 | $18.77 | $0.325 | 60,873.0 | -0.89% |
| 2025-05-02 | $19.56 | $18.97 | $0.592 | 123,518.0 | -1.34% |
| 2025-05-01 | $19.44 | $18.78 | $0.66 | 71,691.0 | +2.00% |
| 2025-04-30 | $19.00 | $18.66 | $0.34 | 213,559.0 | -0.42% |
| 2025-04-29 | $19.08 | $18.45 | $0.63 | 108,344.0 | +1.98% |
| 2025-04-28 | $18.73 | $18.39 | $0.34 | 83,881.0 | +0.70% |
| 2025-04-25 | $18.58 | $18.00 | $0.58 | 210,952.0 | +2.65% |
| 2025-04-24 | $18.47 | $18.06 | $0.41 | 223,110.0 | -1.63% |
| 2025-04-23 | $18.71 | $18.12 | $0.59 | 135,597.0 | +0.05% |
| 2025-04-22 | $18.56 | $17.95 | $0.61 | 98,126.0 | +2.22% |
| 2025-04-21 | $18.45 | $17.84 | $0.605 | 183,462.0 | -1.15% |
| 2025-04-17 | $18.39 | $17.99 | $0.395 | 67,158.0 | +1.22% |
| 2025-04-16 | $18.04 | $17.62 | $0.42 | 67,204.0 | +0.28% |
| 2025-04-15 | $18.08 | $17.74 | $0.341 | 50,021.0 | -0.17% |
| 2025-04-14 | $18.27 | $17.69 | $0.585 | 50,393.0 | +1.41% |
| 2025-04-11 | $17.96 | $17.33 | $0.63 | 57,008.0 | +0.74% |
| 2025-04-10 | $17.69 | $17.26 | $0.4254 | 66,487.0 | -0.73% |
| 2025-04-09 | $17.72 | $16.43 | $1.29 | 84,735.0 | +6.62% |
| 2025-04-08 | $17.16 | $16.47 | $0.686 | 63,499.0 | -2.24% |
| 2025-04-07 | $17.72 | $16.35 | $1.37 | 89,154.0 | -0.53% |
Afya Ltd 주식 (AFYA) 연도별 가격 이력
이 심층 분석에서는 Afya Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFYA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Afya Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Afya Ltd 주식 (AFYA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $19.56 | $18.77 | $0.795 | 316,955.0 | -0.26% |
| 2025-04 | $19.08 | $16.35 | $2.73 | 2,280,167.0 | +5.97% |
| 2025-03 | $18.59 | $15.68 | $2.91 | 2,084,789.0 | +6.98% |
| 2025-02 | $18.05 | $15.66 | $2.39 | 1,930,057.0 | +3.78% |
| 2025-01 | $17.00 | $14.80 | $2.20 | 1,853,393.0 | +1.70% |
Afya Ltd 주식 (AFYA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.80 | $14.52 | $2.28 | 2,430,361.0 | -2.74% |
| 2024-11 | $18.42 | $15.52 | $2.90 | 2,364,245.0 | -3.19% |
| 2024-10 | $17.69 | $15.87 | $1.82 | 2,940,620.0 | -1.82% |
| 2024-09 | $17.39 | $15.60 | $1.79 | 2,874,271.0 | +4.72% |
| 2024-08 | $19.61 | $15.91 | $3.70 | 3,230,529.0 | -9.19% |
| 2024-07 | $19.05 | $16.54 | $2.51 | 2,753,833.0 | +1.70% |
| 2024-06 | $17.96 | $15.69 | $2.27 | 3,112,767.0 | +6.01% |
| 2024-05 | $20.06 | $16.41 | $3.65 | 2,575,441.0 | -3.37% |
| 2024-04 | $18.86 | $15.85 | $3.01 | 2,415,674.0 | -7.27% |
| 2024-03 | $22.24 | $18.32 | $3.92 | 3,202,297.0 | -9.98% |
| 2024-02 | $21.31 | $19.43 | $1.88 | 1,804,079.0 | +5.20% |
| 2024-01 | $22.48 | $19.28 | $3.20 | 2,993,530.0 | -10.53% |
Afya Ltd 주식 (AFYA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.41 | $20.25 | $2.16 | 3,340,821.0 | +7.18% |
| 2023-11 | $21.18 | $14.64 | $6.54 | 5,058,994.0 | +27.08% |
| 2023-10 | $16.51 | $14.57 | $1.94 | 3,330,420.0 | +1.90% |
| 2023-09 | $17.17 | $15.17 | $2.00 | 3,686,359.0 | +4.84% |
| 2023-08 | $16.25 | $14.27 | $1.98 | 4,159,726.0 | -4.20% |
| 2023-07 | $16.02 | $13.77 | $2.25 | 5,115,105.0 | +12.04% |
| 2023-06 | $14.27 | $11.42 | $2.85 | 3,915,211.0 | +19.69% |
| 2023-05 | $13.26 | $10.72 | $2.54 | 4,616,415.0 | +1.91% |
| 2023-04 | $13.71 | $10.19 | $3.52 | 4,664,046.0 | +3.14% |
| 2023-03 | $12.60 | $9.66 | $2.94 | 5,866,253.0 | -3.63% |
| 2023-02 | $15.62 | $11.34 | $4.28 | 3,878,019.0 | -24.21% |
| 2023-01 | $16.73 | $13.69 | $3.04 | 7,508,055.0 | -2.18% |
0.03%
0.38%
자본화:
|
볼륨(24시간):