ストックスクリーナーアプリを入手
15.50
1.71%
0.26
アフターアワーズ：
15.49
-0.010
-0.06%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $15.74 | $15.19 | $0.55 | 115,445.0 | +1.71% |
| 2024-12-19 | $15.35 | $14.65 | $0.70 | 104,958.0 | +4.53% |
| 2024-12-18 | $15.27 | $14.52 | $0.75 | 127,072.0 | -3.64% |
| 2024-12-17 | $15.44 | $15.00 | $0.435 | 175,485.0 | -1.30% |
| 2024-12-16 | $15.72 | $15.31 | $0.41 | 141,720.0 | -1.98% |
| 2024-12-13 | $15.82 | $15.61 | $0.21 | 129,259.0 | -0.19% |
| 2024-12-12 | $16.13 | $15.63 | $0.50 | 112,114.0 | -2.61% |
| 2024-12-11 | $16.21 | $15.88 | $0.33 | 154,140.0 | +0.25% |
| 2024-12-10 | $16.16 | $15.90 | $0.255 | 92,522.0 | +0.12% |
| 2024-12-09 | $16.42 | $15.98 | $0.44 | 119,971.0 | -0.50% |
| 2024-12-06 | $16.70 | $15.98 | $0.72 | 134,298.0 | -1.77% |
| 2024-12-05 | $16.65 | $16.15 | $0.50 | 99,683.0 | +1.36% |
| 2024-12-04 | $16.20 | $15.88 | $0.32 | 66,708.0 | +1.38% |
| 2024-12-03 | $16.17 | $15.28 | $0.8902 | 317,149.0 | -3.80% |
| 2024-12-02 | $16.80 | $16.52 | $0.28 | 140,006.0 | +2.25% |
| 2024-11-29 | $16.51 | $16.18 | $0.33 | 71,536.0 | -3.02% |
| 2024-11-27 | $17.39 | $16.70 | $0.69 | 79,076.0 | -1.88% |
| 2024-11-26 | $17.11 | $16.71 | $0.40 | 94,153.0 | +1.13% |
| 2024-11-25 | $17.08 | $16.81 | $0.27 | 64,285.0 | +0.72% |
| 2024-11-22 | $16.91 | $16.34 | $0.57 | 85,866.0 | +2.95% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $16.80 | $14.52 | $2.28 | 2,145,975.0 | -4.47% |
| 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% |
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% |
2.17%
0.40%
大文字化:
|
ボリューム (24 時間):