ストックスクリーナーアプリを入手
19.09
2.41%
+0.43
Afya Ltd (AFYA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-15 | $19.30 | $18.57 | $0.73 | 163,505.0 | +2.52% |
| 2024-05-14 | $19.55 | $18.50 | $1.05 | 180,586.0 | +0.92% |
| 2024-05-13 | $18.64 | $17.99 | $0.65 | 164,409.0 | +1.20% |
| 2024-05-10 | $19.56 | $17.84 | $1.72 | 157,575.0 | +0.50% |
| 2024-05-09 | $18.62 | $17.92 | $0.70 | 116,169.0 | -2.36% |
| 2024-05-08 | $18.68 | $17.75 | $0.93 | 143,961.0 | +3.16% |
| 2024-05-07 | $18.16 | $17.72 | $0.435 | 69,645.0 | +1.01% |
| 2024-05-06 | $18.17 | $17.86 | $0.31 | 65,237.0 | -0.56% |
| 2024-05-03 | $17.99 | $17.57 | $0.415 | 76,371.0 | +3.16% |
| 2024-05-02 | $17.57 | $17.30 | $0.27 | 79,962.0 | +0.81% |
| 2024-05-01 | $17.46 | $16.93 | $0.5399 | 93,812.0 | +0.29% |
| 2024-04-30 | $17.82 | $17.23 | $0.595 | 96,419.0 | -3.85% |
| 2024-04-29 | $18.00 | $17.60 | $0.40 | 99,079.0 | -0.11% |
| 2024-04-26 | $17.94 | $17.47 | $0.47 | 77,808.0 | +3.40% |
| 2024-04-25 | $17.46 | $16.31 | $1.15 | 104,670.0 | +4.39% |
| 2024-04-24 | $16.67 | $16.50 | $0.17 | 75,284.0 | +1.16% |
| 2024-04-23 | $16.45 | $16.10 | $0.35 | 121,596.0 | +0.92% |
| 2024-04-22 | $16.39 | $15.85 | $0.535 | 73,901.0 | +1.62% |
| 2024-04-19 | $16.18 | $15.89 | $0.29 | 97,072.0 | -0.06% |
| 2024-04-18 | $16.50 | $15.91 | $0.59 | 185,857.0 | -1.48% |
| 2024-04-17 | $17.08 | $16.22 | $0.86 | 165,169.0 | -4.01% |
| 2024-04-16 | $17.00 | $16.80 | $0.205 | 118,472.0 | +0.30% |
Afya Ltd (AFYA) 株の年ごとの株価履歴
この詳細な分析では、Afya Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAFYA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Afya Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAfya Ltd (AFYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $19.56 | $16.93 | $2.63 | 1,311,232.0 | +11.03% |
| 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% |
2023年のAfya Ltd (AFYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のAfya Ltd (AFYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $16.25 | $13.74 | $2.51 | 8,077,795.0 | +3.99% |
| 2022-11 | $17.02 | $14.01 | $3.01 | 8,460,485.0 | +1.90% |
| 2022-10 | $15.31 | $12.02 | $3.29 | 6,894,641.0 | +8.70% |
| 2022-09 | $14.51 | $12.02 | $2.49 | 4,778,912.0 | +4.15% |
| 2022-08 | $13.45 | $10.47 | $2.98 | 6,894,823.0 | +24.00% |
| 2022-07 | $10.68 | $8.73 | $1.95 | 3,680,766.0 | +5.53% |
| 2022-06 | $12.52 | $9.71 | $2.81 | 3,487,475.0 | -18.04% |
| 2022-05 | $15.39 | $9.53 | $5.86 | 7,530,980.0 | -19.66% |
| 2022-04 | $16.37 | $12.97 | $3.40 | 5,006,765.0 | +4.86% |
| 2022-03 | $15.99 | $11.67 | $4.32 | 4,771,691.0 | +11.71% |
| 2022-02 | $14.99 | $12.61 | $2.38 | 6,445,632.0 | -10.91% |
| 2022-01 | $15.85 | $11.75 | $4.10 | 9,254,287.0 | -7.83% |
3.37%
0.78%
大文字化:
|
ボリューム (24 時間):