Hot Features
프리미엄
Ediliziacrobatica SpA (EDAC)
BIT
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 | -0.34 | -4.25 | 8 | 8.18 | 7.32 | 4135 | 7.61805775 | DE |
| 4 | -1.22 | -13.7387387387 | 8.88 | 9.18 | 7.32 | 7217 | 8.27574276 | DE |
| 12 | -1.3 | -14.5089285714 | 8.96 | 9.18 | 6.92 | 8090 | 7.99215909 | DE |
| 26 | -3.09 | -28.7441860465 | 10.75 | 10.75 | 6.92 | 7301 | 8.65883178 | DE |
| 52 | -5.89 | -43.4686346863 | 13.55 | 14.15 | 6.92 | 7517 | 10.54506787 | DE |
| 156 | -9.24 | -54.674556213 | 16.9 | 19 | 6.92 | 7973 | 14.17942287 | DE |
| 260 | 0.66 | 9.42857142857 | 7 | 20.9 | 2.78 | 13948 | 12.10959492 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 7.5 | 0.1 | 1.35 | 7.54 | 7.74 | 7.48 | 5945 |
| 1732294500 | 7.4 | -0.1 | -1.33 | 7.46 | 7.5 | 7.32 | 2321 |
| 1732208100 | 7.5 | -0.18 | -2.34 | 7.76 | 7.76 | 7.5 | 3710 |
| 1732121700 | 7.68 | -0.2 | -2.54 | 7.82 | 7.88 | 7.68 | 3166 |
| 1732035300 | 7.88 | -0.28 | -3.43 | 8 | 8.18 | 7.88 | 5535 |
| 1731948900 | 8.16 | 0.2 | 2.51 | 8 | 8.16 | 8 | 1100 |
| 1731689700 | 7.96 | -0.14 | -1.73 | 8.02 | 8.02 | 7.96 | 1299 |
| 1731603300 | 8.1 | 0.3 | 3.85 | 7.96 | 8.1199999 | 7.96 | 3296 |
| 1731516900 | 7.8 | -0.36 | -4.41 | 7.86 | 8.18 | 7.8 | 6270 |
| 1731430500 | 8.16 | 0.16 | 2.00 | 8.1 | 8.22 | 8.1 | 4881 |
| 1731344100 | 8 | 0.1 | 1.27 | 8.0399999 | 8.1 | 7.9 | 4137 |
| 1731084900 | 7.9 | -0.1 | -1.25 | 7.92 | 8.08 | 7.9 | 3661 |
| 1730998500 | 8 | -0.26 | -3.15 | 8.32 | 8.32 | 7.76 | 10428 |
| 1730912100 | 8.26 | 0.16 | 1.98 | 8.14 | 8.26 | 8.14 | 1981 |
| 1730825700 | 8.1 | -0.3 | -3.57 | 8.2 | 8.4 | 8.06 | 10504 |
| 1730739300 | 8.4 | 0.2 | 2.44 | 8.2 | 8.5399999 | 8.2 | 6264 |
| 1730480100 | 8.2 | -0.34 | -3.98 | 8.58 | 8.6 | 8.16 | 16012 |
| 1730393700 | 8.5399999 | -0.1 | -1.16 | 8.94 | 8.94 | 8.46 | 6346 |
| 1730307300 | 8.64 | -0.18 | -2.04 | 8.94 | 8.96 | 8.4 | 8652 |
| 1730220900 | 8.82 | -0.06 | -0.68 | 8.88 | 9.18 | 8.46 | 38839 |
| 1730134500 | 8.88 | 0.78 | 9.63 | 8.16 | 8.88 | 8.14 | 46003 |
| 1729871700 | 8.1 | 0.34 | 4.38 | 7.98 | 8.1 | 7.86 | 18687 |
| 1729785300 | 7.76 | 0.14 | 1.84 | 7.66 | 8.1199999 | 7.66 | 28324 |
| 1729698900 | 7.62 | 0.44 | 6.13 | 7.18 | 7.88 | 7.18 | 24258 |
| 1729612500 | 7.18 | -0.12 | -1.64 | 7.3 | 7.3 | 7.1 | 3663 |
| 1729526100 | 7.3 | 0.14 | 1.96 | 7.08 | 7.3 | 7.08 | 1994 |
| 1729266900 | 7.16 | 0.04 | 0.56 | 7.06 | 7.22 | 7.06 | 2424 |
| 1729180500 | 7.12 | -0.12 | -1.66 | 7.26 | 7.28 | 7.12 | 2250 |
| 1729094100 | 7.24 | 0.04 | 0.56 | 7.12 | 7.26 | 7.1 | 2916 |
| 1729007700 | 7.2 | 0 | 0.00 | 7.12 | 7.3 | 7.1 | 4235 |
| 1728921300 | 7.2 | 0.04 | 0.56 | 7.16 | 7.26 | 7.12 | 3217 |
| 1728662100 | 7.16 | -0.26 | -3.50 | 7.54 | 7.54 | 7.1 | 4575 |
| 1728575700 | 7.42 | 0.44 | 6.30 | 7.1 | 7.66 | 6.94 | 9559 |
| 1728489300 | 6.98 | 0.02 | 0.29 | 7 | 7.1 | 6.96 | 5108 |
| 1728402900 | 6.96 | -0.1 | -1.42 | 7 | 7.06 | 6.92 | 6774 |
| 1728316500 | 7.06 | -0.14 | -1.94 | 7.18 | 7.3 | 7.02 | 8886 |
| 1728057300 | 7.2 | -0.22 | -2.96 | 7.4 | 7.54 | 7.06 | 16173 |
| 1727970900 | 7.42 | -0.14 | -1.85 | 7.42 | 7.62 | 7.42 | 1609 |
| 1727884500 | 7.56 | -0.04 | -0.53 | 7.7 | 7.72 | 7.5 | 1248 |
| 1727798100 | 7.6 | 0.16 | 2.15 | 7.5 | 7.68 | 7.42 | 3383 |
| 1727711700 | 7.44 | -0.06 | -0.80 | 7.44 | 7.44 | 7.32 | 4780 |
| 1727452500 | 7.5 | 0 | 0.00 | 7.46 | 7.66 | 7.34 | 9776 |
| 1727366100 | 7.5 | -0.3 | -3.85 | 7.78 | 7.8 | 7.36 | 26742 |
| 1727279700 | 7.8 | -0.32 | -3.94 | 8.08 | 8.08 | 7.5 | 41659 |
| 1727193300 | 8.1199999 | -0.06 | -0.73 | 8.26 | 8.32 | 8.0399999 | 8894 |
| 1727106900 | 8.18 | -0.06 | -0.73 | 8.1 | 8.2 | 8.0399999 | 1890 |
| 1726847700 | 8.24 | -0.04 | -0.48 | 8.22 | 8.44 | 8.1199999 | 9448 |
| 1726761300 | 8.28 | 0.14 | 1.72 | 8.14 | 8.28 | 7.84 | 11816 |
| 1726674900 | 8.14 | -0.04 | -0.49 | 8.34 | 8.34 | 8.14 | 1486 |
| 1726588500 | 8.18 | -0.06 | -0.73 | 8.28 | 8.3 | 8.16 | 3332 |
| 1726502100 | 8.24 | -0.26 | -3.06 | 8.42 | 8.42 | 8.14 | 8003 |
| 1726242900 | 8.5 | -0.14 | -1.62 | 8.5 | 8.68 | 8.44 | 3445 |
| 1726156500 | 8.64 | 0.16 | 1.89 | 8.5 | 8.64 | 8.4 | 2812 |
| 1726070100 | 8.48 | -0.12 | -1.40 | 8.5 | 8.7 | 8.44 | 1928 |
| 1725983700 | 8.6 | -0.02 | -0.23 | 8.74 | 8.74 | 8.6 | 2412 |
| 1725897300 | 8.6199999 | -0.16 | -1.82 | 8.84 | 8.84 | 8.6199999 | 1900 |
| 1725638100 | 8.78 | -0.06 | -0.68 | 8.84 | 8.84 | 8.7 | 198 |
| 1725551700 | 8.84 | -0.12 | -1.34 | 8.92 | 8.92 | 8.76 | 1427 |
| 1725465300 | 8.96 | 0.06 | 0.67 | 8.76 | 8.96 | 8.72 | 1576 |
| 1725378900 | 8.9 | -0.06 | -0.67 | 8.96 | 9.06 | 8.9 | 2261 |
| 1725292500 | 8.96 | -0.06 | -0.67 | 9.1 | 9.1 | 8.96 | 1524 |
| 1725033300 | 9.02 | 0.02 | 0.22 | 9.1199999 | 9.1199999 | 9 | 278 |
| 1724946900 | 9 | -0.06 | -0.66 | 9.06 | 9.06 | 9 | 2009 |
| 1724860500 | 9.06 | 0.02 | 0.22 | 8.98 | 9.14 | 8.96 | 3956 |
| 1724774100 | 9.0399999 | 0.14 | 1.57 | 8.9 | 9.14 | 8.9 | 3915 |
| 1724687700 | 8.9 | 0.3 | 3.49 | 8.76 | 8.9 | 8.64 | 4282 |
