Hot Features
프리미엄
Moda Bagnio R S (MODA)
ASE
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730474700 | 3.74 | -0.06 | -1.58 | 3.56 | 3.77 | 3.56 | 1808 |
| 1730388240 | 3.8 | 0.1 | 2.70 | 3.8 | 3.8 | 3.8 | 5 |
| 1730301900 | 3.7 | -0.09 | -2.37 | 3.7 | 3.77 | 3.65 | 170 |
| 1730215500 | 3.79 | 0.02 | 0.53 | 3.66 | 3.81 | 3.66 | 2588 |
| 1729866240 | 3.77 | 0.07 | 1.89 | 3.3 | 3.8 | 3.3 | 509 |
| 1729779900 | 3.7 | -0.02 | -0.54 | 3.7 | 3.72 | 3.48 | 482 |
| 1729693440 | 3.72 | 0.06 | 1.64 | 3.5 | 3.72 | 3.5 | 180 |
| 1729607040 | 3.66 | -0.06 | -1.61 | 3.6 | 3.69 | 3.6 | 240 |
| 1729520700 | 3.72 | 0.06 | 1.64 | 3.7 | 3.72 | 3.59 | 1460 |
| 1729261500 | 3.66 | 0.02 | 0.55 | 3.65 | 3.66 | 3.58 | 1015 |
| 1729175100 | 3.64 | -0.16 | -4.21 | 3.8 | 3.8 | 3.55 | 6096 |
| 1729088700 | 3.8 | 0.04 | 1.06 | 3.48 | 3.84 | 3.48 | 1641 |
| 1729002300 | 3.76 | 0.09 | 2.45 | 3.76 | 3.76 | 3.76 | 200 |
| 1728915900 | 3.67 | 0.04 | 1.10 | 3.67 | 3.7 | 3.6 | 1252 |
| 1728656700 | 3.63 | 0.09 | 2.54 | 3.58 | 3.63 | 3.58 | 300 |
| 1728570300 | 3.54 | -0.1 | -2.75 | 3.37 | 3.64 | 3.37 | 562 |
| 1728483900 | 3.64 | 0.07 | 1.96 | 3.45 | 3.66 | 3.45 | 3609 |
| 1728397500 | 3.57 | -0.14 | -3.77 | 3.48 | 3.67 | 3.48 | 2371 |
| 1728311100 | 3.71 | 0 | 0.00 | 3.68 | 3.78 | 3.62 | 1500 |
| 1728051900 | 3.71 | 0.04 | 1.09 | 3.7 | 3.77 | 3.65 | 2829 |
| 1727965500 | 3.67 | 0.17 | 4.86 | 3.67 | 3.74 | 3.6 | 2448 |
| 1727879100 | 3.5 | -0.23 | -6.17 | 3.5 | 3.72 | 3.44 | 3430 |
| 1727792700 | 3.73 | -0.05 | -1.32 | 3.73 | 3.73 | 3.54 | 1876 |
| 1727706300 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1727447100 | 3.78 | -0.06 | -1.56 | 3.7 | 3.79 | 3.7 | 210 |
| 1727360700 | 3.84 | -0.06 | -1.54 | 3.7 | 3.9 | 3.7 | 1740 |
| 1727274300 | 3.9 | 0.02 | 0.52 | 3.91 | 3.94 | 3.8 | 1190 |
| 1727187900 | 3.88 | -0.09 | -2.27 | 3.97 | 3.97 | 3.75 | 1992 |
| 1727101500 | 3.97 | 0.07 | 1.79 | 4 | 4 | 3.66 | 302 |
| 1726842300 | 3.9 | -0.02 | -0.51 | 3.9 | 3.9 | 3.8 | 546 |
| 1726755900 | 3.92 | 0.02 | 0.51 | 3.96 | 3.98 | 3.9 | 554 |
| 1726669500 | 3.9 | -0.01 | -0.26 | 3.9 | 3.99 | 3.78 | 465 |
| 1726583100 | 3.91 | -0.09 | -2.25 | 3.61 | 3.99 | 3.61 | 280 |
| 1726496700 | 4 | 0.08 | 2.04 | 3.93 | 4 | 3.9 | 2009 |
| 1726237500 | 3.92 | 0.01 | 0.26 | 4 | 4 | 3.81 | 423 |
| 1726151100 | 3.91 | 0.01 | 0.26 | 4.0199999 | 4.0199999 | 3.91 | 169 |
| 1726064700 | 3.9 | -0.08 | -2.01 | 3.9 | 4.0199999 | 3.83 | 280 |
| 1725978300 | 3.98 | 0.09 | 2.31 | 4 | 4 | 3.88 | 655 |
| 1725891900 | 3.89 | 0.07 | 1.83 | 3.69 | 3.89 | 3.6 | 2058 |
| 1725632700 | 3.82 | -0.18 | -4.50 | 3.8 | 4.04 | 3.8 | 760 |
| 1725546300 | 4 | 0.01 | 0.25 | 4 | 4 | 4 | 500 |
| 1725459840 | 3.99 | 0.09 | 2.31 | 3.63 | 3.99 | 3.63 | 660 |
| 1725373500 | 3.9 | -0.09 | -2.26 | 4.07 | 4.07 | 3.8 | 2300 |
| 1725287100 | 3.99 | 0 | 0.00 | 3.8 | 3.99 | 3.8 | 361 |
| 1725027900 | 3.99 | 0.05 | 1.27 | 3.94 | 3.99 | 3.94 | 1600 |
| 1724941500 | 3.94 | 0 | 0.00 | 3.94 | 3.95 | 3.94 | 200 |
| 1724855100 | 3.94 | -0.02 | -0.51 | 3.84 | 3.96 | 3.84 | 392 |
| 1724768700 | 3.96 | 0.02 | 0.51 | 3.8 | 3.96 | 3.8 | 129 |
| 1724682300 | 3.94 | 0.02 | 0.51 | 3.99 | 3.99 | 3.86 | 1135 |
| 1724423100 | 3.92 | 0.17 | 4.53 | 3.95 | 3.95 | 3.8 | 1531 |
| 1724336700 | 3.75 | -0.05 | -1.32 | 3.75 | 3.75 | 3.64 | 2555 |
| 1724250300 | 3.8 | 0.09 | 2.43 | 3.78 | 3.82 | 3.78 | 200 |
| 1724163900 | 3.71 | 0.04 | 1.09 | 3.46 | 3.75 | 3.43 | 2531 |
| 1724077440 | 3.67 | -0.01 | -0.27 | 3.5 | 3.77 | 3.5 | 240 |
| 1723818300 | 3.68 | 0.08 | 2.22 | 3.9 | 3.9 | 3.68 | 520 |
| 1723645500 | 3.6 | 0.15 | 4.35 | 3.47 | 3.6 | 3.31 | 4100 |
| 1723559100 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.13 | 210 |
| 1723472700 | 3.45 | -0.01 | -0.29 | 3.48 | 3.48 | 3.3 | 1550 |
| 1723213500 | 3.46 | -0.01 | -0.29 | 3.47 | 3.49 | 3.45 | 335 |
| 1723127100 | 3.47 | 0 | 0.00 | 3.45 | 3.47 | 3.45 | 100 |
| 1723040700 | 3.47 | 0.05 | 1.46 | 3.46 | 3.48 | 3.4 | 370 |
| 1722954300 | 3.42 | 0.14 | 4.27 | 3.59 | 3.59 | 3.31 | 213 |
| 1722867900 | 3.2799999 | -0.35 | -9.64 | 3.35 | 3.37 | 3.2 | 195 |
