Hot Features
프리미엄
Flanigans Enterprises Inc (BDL)
AMEX
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 | -0.4 | -1.58102766798 | 25.3 | 26.59 | 24.3 | 2506 | 24.91896157 | CS |
| 4 | 0.12 | 0.484261501211 | 24.78 | 26.59 | 24.12 | 3649 | 25.04012755 | CS |
| 12 | -1.35 | -5.14285714286 | 26.25 | 26.59 | 23.94 | 2256 | 24.96287458 | CS |
| 26 | -1.55 | -5.86011342155 | 26.45 | 29.25 | 23.94 | 2133 | 25.79536884 | CS |
| 52 | -2.105 | -7.79485280504 | 27.005 | 29.72 | 23.94 | 2180 | 26.19653343 | CS |
| 156 | -7.1 | -22.1875 | 32 | 40 | 23.94 | 2959 | 29.82983192 | CS |
| 260 | 2.58 | 11.5591397849 | 22.32 | 47.85 | 8.5 | 4646 | 29.95812968 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 24.9 | 0.04 | 0.18 | 24.86 | 25.5 | 24.82 | 6762 |
| 1737070200 | 24.855 | 0.56 | 2.28 | 24.83 | 25.5 | 24.83 | 1012 |
| 1736983800 | 24.3 | -0.6 | -2.39 | 24.85 | 26.29 | 24.3 | 2642 |
| 1736897400 | 24.8952 | -0.43 | -1.72 | 24.71 | 26.59 | 24.71 | 1657 |
| 1736811000 | 25.33 | 0.21 | 0.84 | 24.68 | 25.33 | 24.68 | 1370 |
| 1736551800 | 25.12 | 0.22 | 0.88 | 25.3 | 25.5 | 24.61 | 5851 |
| 1736379000 | 24.9 | -0.27 | -1.07 | 24.61 | 25.38 | 24.51 | 7444 |
| 1736292600 | 25.17 | 0.42 | 1.70 | 24.75 | 25.31 | 24.25 | 8369 |
| 1736206200 | 24.75 | 0.15 | 0.61 | 24.22 | 24.75 | 24.12 | 2375 |
| 1735947000 | 24.6 | 0 | 0.00 | 24.62 | 24.62 | 24.3 | 286 |
| 1735860600 | 24.6 | -0.65 | -2.57 | 25.45 | 25.54 | 24.1492 | 2506 |
| 1735687800 | 25.25 | -0.24 | -0.94 | 24.96 | 25.25 | 24.28 | 3297 |
| 1735601400 | 25.49 | 0.37 | 1.47 | 25.5 | 26.58 | 24.1645 | 12334 |
| 1735342200 | 25.1218 | 0.5 | 2.04 | 24.55 | 25.24 | 24.16 | 3818 |
| 1735255800 | 24.62 | -0.23 | -0.93 | 24.62 | 24.62 | 24.21 | 604 |
| 1735077840 | 24.85 | 0.03 | 0.12 | 24.12 | 24.85 | 24.12 | 369 |
| 1734996600 | 24.82 | 0.18 | 0.73 | 24.62 | 25.25 | 24.15 | 3580 |
| 1734737400 | 24.64 | 0.18 | 0.74 | 24.78 | 25.1 | 24.16 | 4880 |
| 1734651000 | 24.46 | 0.21 | 0.87 | 24.99 | 24.99 | 24.17 | 641 |
| 1734564600 | 24.25 | -0.15 | -0.61 | 24.01 | 24.4 | 24.01 | 848 |
| 1734478200 | 24.4 | 0 | 0.00 | 24.94 | 24.94 | 24.4 | 669 |
| 1734391800 | 24.4 | -0.69 | -2.75 | 24.51 | 24.7951 | 23.94 | 4258 |
| 1734132600 | 25.09 | -0.02 | -0.08 | 24.5 | 25.2 | 24.5 | 2338 |
| 1734046200 | 25.11 | 0.45 | 1.82 | 24.6 | 25.44 | 24.6 | 4268 |
| 1733959800 | 24.66 | -0.34 | -1.36 | 24.57 | 24.66 | 24.54 | 742 |
| 1733873400 | 25 | 0.4 | 1.63 | 25.5 | 25.5 | 24.565 | 1900 |
| 1733787000 | 24.6 | 0 | 0.00 | 24.6 | 25.44 | 24.6 | 374 |
| 1733527800 | 24.6 | -0.49 | -1.95 | 24.75 | 24.9 | 24.6 | 970 |
| 1733441400 | 25.09 | 0 | 0.00 | 24.52 | 25.09 | 24.52 | 59 |
| 1733355000 | 25.09 | 0.58 | 2.37 | 24.7 | 25.23 | 24.38 | 5081 |
| 1733268600 | 24.51 | -0.24 | -0.97 | 24.38 | 24.747762 | 24.38 | 655 |
| 1733182200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 509 |
| 1732917840 | 24.75 | 0 | 0.00 | 24.81 | 24.81 | 24.5 | 138 |
| 1732750200 | 24.75 | -0.19 | -0.76 | 24.8 | 24.88 | 24.75 | 1255 |
| 1732663800 | 24.94 | 0 | 0.00 | 24.99 | 24.99 | 24.94 | 88 |
| 1732577400 | 24.94 | 0.1 | 0.40 | 25.18 | 25.29 | 24.94 | 624 |
| 1732318200 | 24.84 | 0.15 | 0.61 | 25.06 | 25.09 | 24.5 | 5601 |
| 1732231800 | 24.69 | -0.15 | -0.60 | 24.52 | 24.97 | 24.5 | 9148 |
| 1732145400 | 24.84 | 0.34 | 1.39 | 24.5 | 24.85 | 24.5 | 7645 |
| 1732059000 | 24.5 | -0 | -0.00 | 24.94 | 24.94 | 24.5 | 733 |
| 1731972600 | 24.5001 | 0 | 0.00 | 24.97 | 24.97 | 24.5001 | 257 |
| 1731713400 | 24.5001 | -0.25 | -1.01 | 24.5614 | 24.7162 | 24.5 | 1341 |
| 1731627000 | 24.75 | -0.6 | -2.37 | 24.79 | 24.79 | 24.65 | 725 |
| 1731540600 | 25.35 | 0 | 0.00 | 24.99 | 25.35 | 24.99 | 159 |
| 1731454200 | 25.35 | 0.15 | 0.60 | 24.66 | 25.35 | 24.65 | 1887 |
| 1731367800 | 25.2 | 0 | 0.00 | 25.17 | 25.2 | 25.17 | 86 |
| 1731108600 | 25.2 | 0 | 0.00 | 25.16 | 25.2 | 24.88 | 320 |
| 1731022200 | 25.2 | -0.17 | -0.68 | 25.48 | 25.8 | 25.18 | 1647 |
| 1730935800 | 25.3725 | 0.42 | 1.69 | 25.38 | 25.38 | 25.25 | 815 |
| 1730849400 | 24.95 | 0 | 0.00 | 24.66 | 25.18 | 24.66 | 43 |
| 1730763000 | 24.95 | -0.04 | -0.16 | 24.75 | 25.4292 | 24.75 | 294 |
| 1730500200 | 24.99 | -0.1 | -0.40 | 26 | 26 | 24.32 | 7118 |
| 1730413800 | 25.09 | -0.41 | -1.61 | 25.5 | 25.56 | 25.09 | 324 |
| 1730327400 | 25.5 | -0.26 | -1.01 | 25.76 | 25.76 | 25.5 | 158 |
| 1730241000 | 25.76 | -0 | -0.02 | 26.08 | 26.08 | 25.76 | 509 |
| 1730154600 | 25.7648 | -0.09 | -0.33 | 25.54 | 25.7648 | 25.5 | 1191 |
| 1729895400 | 25.85 | -0.21 | -0.81 | 26.25 | 26.25 | 25.85 | 605 |
| 1729809000 | 26.06 | -0.44 | -1.66 | 26.5 | 26.75 | 26.06 | 160 |
| 1729722600 | 26.5 | 0.43 | 1.65 | 25.62 | 26.74 | 25.62 | 2720 |
| 1729636200 | 26.07 | 0 | 0.00 | 26.07 | 26.29 | 26.07 | 54 |
| 1729549800 | 26.07 | 0 | 0.00 | 26.5 | 26.5 | 26.07 | 402 |
